Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioatla Inc (NQ: BCAB )

2.530 -0.095 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.240 8.734 8.200 8.710 190,126 +0.49(+5.96%)
Aug 30, 2022 8.960 9.020 8.160 8.220 183,130 -0.44(-5.08%)
Aug 29, 2022 8.700 9.024 8.542 8.660 279,482 -0.42(-4.63%)
Aug 26, 2022 9.180 9.340 8.800 9.080 235,800 -0.17(-1.84%)
Aug 25, 2022 9.140 9.550 8.930 9.250 317,844 +0.10(+1.09%)
Aug 24, 2022 8.540 9.257 8.440 9.150 376,048 +0.37(+4.21%)
Aug 23, 2022 8.980 9.190 8.190 8.780 422,132 -0.20(-2.23%)
Aug 22, 2022 9.450 9.470 8.160 8.980 1,076,701 -0.42(-4.47%)
Aug 19, 2022 9.950 10.13 9.360 9.400 363,593 -0.77(-7.57%)
Aug 18, 2022 10.03 10.79 9.162 10.17 938,454 -0.02(-0.20%)
Aug 17, 2022 11.99 12.14 9.664 10.19 2,031,519 -1.68(-14.15%)
Aug 16, 2022 8.250 12.15 7.970 11.87 6,964,125 +3.87(+48.37%)
Aug 15, 2022 7.040 8.430 6.920 8.000 1,670,383 +1.01(+14.45%)
Aug 12, 2022 7.550 8.000 6.900 6.990 1,757,642 -0.96(-12.08%)
Aug 11, 2022 6.870 9.148 6.720 7.950 8,839,075 +1.34(+20.27%)
Aug 10, 2022 4.060 7.353 4.050 6.610 19,343,436 +3.00(+83.10%)
Aug 09, 2022 3.700 3.720 3.310 3.610 185,143 -0.13(-3.48%)
Aug 08, 2022 3.970 4.130 3.590 3.740 266,753 -0.20(-5.08%)
Aug 05, 2022 3.700 3.970 3.660 3.940 236,188 +0.13(+3.41%)
Aug 04, 2022 3.660 3.975 3.630 3.810 181,284 +0.17(+4.67%)
Aug 03, 2022 3.490 3.790 3.490 3.640 112,580 +0.20(+5.81%)
Aug 02, 2022 3.220 3.530 3.220 3.440 134,171 +0.17(+5.20%)
Aug 01, 2022 3.370 3.460 3.200 3.270 104,415 -0.13(-3.82%)
Jul 29, 2022 3.530 3.530 3.160 3.400 293,523 -0.18(-5.03%)
Jul 28, 2022 3.730 3.743 3.570 3.580 117,831 -0.13(-3.50%)
Jul 27, 2022 3.780 3.830 3.560 3.710 163,453 +0.11(+3.06%)
Jul 26, 2022 3.660 3.840 3.560 3.600 148,205 -0.12(-3.23%)
Jul 25, 2022 3.830 3.870 3.600 3.720 326,165 -0.08(-2.11%)
Jul 22, 2022 4.350 4.350 3.780 3.800 182,045 -0.53(-12.24%)
Jul 21, 2022 4.410 4.520 4.170 4.330 574,078 -0.06(-1.37%)
Jul 20, 2022 4.330 4.570 4.293 4.390 1,324,141 +0.02(+0.46%)
Jul 19, 2022 4.290 4.440 4.180 4.370 689,785 +0.11(+2.58%)
Jul 18, 2022 4.220 4.490 4.180 4.260 373,902 +0.05(+1.19%)
Jul 15, 2022 4.280 4.300 4.060 4.210 183,165 -0.04(-0.94%)
Jul 14, 2022 4.140 4.295 4.030 4.250 205,928 +0.03(+0.71%)
Jul 13, 2022 3.890 4.330 3.870 4.220 1,045,886 +0.22(+5.50%)
Jul 12, 2022 3.860 4.090 3.815 4.000 1,471,530 +0.11(+2.83%)
Jul 11, 2022 4.020 4.080 3.760 3.890 318,985 -0.08(-2.02%)
Jul 08, 2022 3.970 4.090 3.800 3.970 339,815 -0.08(-1.98%)
Jul 07, 2022 3.720 4.080 3.620 4.050 1,117,020 +0.41(+11.26%)
Jul 06, 2022 3.460 4.045 3.430 3.640 920,136 +0.12(+3.41%)
Jul 05, 2022 2.850 3.580 2.805 3.520 646,472 +0.58(+19.73%)
Jul 01, 2022 2.850 3.010 2.790 2.940 426,686 +0.09(+3.16%)
Jun 30, 2022 2.880 3.000 2.820 2.850 537,555 -0.16(-5.32%)
Jun 29, 2022 2.930 3.060 2.840 3.010 387,940 +0.04(+1.35%)
Jun 28, 2022 3.010 3.080 2.880 2.970 599,018 -0.09(-2.94%)
Jun 27, 2022 3.580 3.580 2.960 3.060 696,490 -0.49(-13.80%)
Jun 24, 2022 3.150 3.620 3.040 3.550 2,982,876 +0.55(+18.33%)
Jun 23, 2022 2.930 3.020 2.820 3.000 335,637 +0.06(+2.04%)
Jun 22, 2022 2.700 3.020 2.700 2.940 355,774 +0.19(+6.91%)
Jun 21, 2022 2.730 2.950 2.650 2.750 281,918 +0.14(+5.36%)
Jun 17, 2022 2.510 2.750 2.360 2.610 541,939 +0.13(+5.24%)
Jun 16, 2022 2.610 2.620 2.435 2.480 766,977 -0.17(-6.42%)
Jun 15, 2022 2.770 2.810 2.610 2.650 311,872 -0.03(-1.12%)
Jun 14, 2022 2.750 2.750 2.590 2.680 489,698 +0.01(+0.37%)
Jun 13, 2022 2.880 2.880 2.570 2.670 312,644 -0.28(-9.49%)
Jun 10, 2022 3.220 3.280 2.860 2.950 382,907 -0.08(-2.64%)
Jun 09, 2022 3.000 3.100 2.920 3.030 225,055 -0.01(-0.33%)
Jun 08, 2022 3.050 3.110 2.980 3.040 261,433 -0.04(-1.30%)
Jun 07, 2022 2.680 3.100 2.619 3.080 398,700 +0.40(+14.93%)
Jun 06, 2022 2.750 2.815 2.640 2.680 490,856 -0.07(-2.55%)
Jun 03, 2022 2.370 2.770 2.321 2.750 426,008 +0.33(+13.64%)
Jun 02, 2022 2.310 2.480 2.280 2.420 246,290 +0.09(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.