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

Bioatla Inc (NQ: BCAB )

2.540 +0.290 (+12.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 2.390 2.550 2.375 2.410 771,303 -0.03(-1.23%)
May 27, 2022 2.290 2.470 2.220 2.440 220,199 +0.13(+5.63%)
May 26, 2022 2.180 2.390 2.160 2.310 336,418 +0.11(+5.00%)
May 25, 2022 2.170 2.290 2.110 2.200 967,107 +0.07(+3.29%)
May 24, 2022 2.160 2.220 2.080 2.130 546,634 -0.08(-3.62%)
May 23, 2022 2.320 2.320 2.190 2.210 268,527 -0.10(-4.33%)
May 20, 2022 2.310 2.360 2.160 2.310 321,565 +0.04(+1.76%)
May 19, 2022 2.290 2.370 2.170 2.270 585,162 -0.03(-1.30%)
May 18, 2022 2.300 2.335 2.210 2.300 426,525 -0.09(-3.77%)
May 17, 2022 2.410 2.440 2.330 2.390 256,876 +0.09(+3.91%)
May 16, 2022 2.340 2.370 2.205 2.300 421,743 +0.00(+0.00%)
May 13, 2022 2.420 2.470 2.285 2.300 550,078 -0.09(-3.77%)
May 12, 2022 2.250 2.390 2.085 2.390 925,546 +0.22(+10.14%)
May 11, 2022 2.300 2.429 2.160 2.170 900,927 -0.19(-8.05%)
May 10, 2022 2.290 2.430 2.095 2.360 1,345,796 +0.21(+9.77%)
May 09, 2022 2.050 2.220 2.010 2.150 997,943 -0.03(-1.38%)
May 06, 2022 2.350 2.450 2.140 2.180 1,555,971 -0.22(-9.17%)
May 05, 2022 3.360 3.440 2.330 2.400 2,597,281 -1.68(-41.18%)
May 04, 2022 3.830 4.090 3.630 4.080 398,189 +0.25(+6.53%)
May 03, 2022 3.670 3.840 3.625 3.830 528,030 +0.15(+4.08%)
May 02, 2022 3.530 3.720 3.430 3.680 501,194 +0.20(+5.75%)
Apr 29, 2022 3.660 3.920 3.480 3.480 293,278 -0.24(-6.45%)
Apr 28, 2022 3.520 3.840 3.480 3.720 566,151 +0.20(+5.68%)
Apr 27, 2022 3.460 3.600 3.400 3.520 731,006 +0.09(+2.62%)
Apr 26, 2022 3.670 3.750 3.420 3.430 357,602 -0.26(-7.05%)
Apr 25, 2022 3.670 3.820 3.645 3.690 353,605 +0.01(+0.27%)
Apr 22, 2022 3.790 3.890 3.680 3.680 312,891 -0.11(-2.90%)
Apr 21, 2022 4.010 4.020 3.750 3.790 532,531 -0.19(-4.77%)
Apr 20, 2022 3.990 4.160 3.950 3.980 360,671 -0.09(-2.21%)
Apr 19, 2022 3.920 4.200 3.820 4.070 384,698 +0.22(+5.71%)
Apr 18, 2022 3.980 4.010 3.780 3.850 542,947 -0.15(-3.75%)
Apr 14, 2022 4.190 4.230 3.990 4.000 533,206 -0.23(-5.44%)
Apr 13, 2022 4.320 4.425 3.986 4.230 1,873,634 -0.21(-4.73%)
Apr 12, 2022 4.670 4.780 4.380 4.440 696,515 -0.14(-3.06%)
Apr 11, 2022 4.700 4.730 4.320 4.580 671,497 -0.13(-2.76%)
Apr 08, 2022 4.900 4.980 4.650 4.710 766,573 -0.20(-4.07%)
Apr 07, 2022 5.130 5.170 4.850 4.910 643,125 -0.28(-5.39%)
Apr 06, 2022 5.280 5.320 5.020 5.190 398,297 -0.16(-2.99%)
Apr 05, 2022 5.350 5.630 5.310 5.350 532,945 -0.03(-0.56%)
Apr 04, 2022 5.080 5.415 5.060 5.380 488,306 +0.35(+6.96%)
Apr 01, 2022 5.080 5.116 4.770 5.030 1,011,777 +0.03(+0.60%)
Mar 31, 2022 4.570 5.450 4.440 5.000 4,111,045 +0.41(+8.93%)
Mar 30, 2022 4.470 4.870 4.470 4.590 435,389 -0.11(-2.34%)
Mar 29, 2022 4.490 4.760 4.405 4.700 954,434 +0.32(+7.31%)
Mar 28, 2022 4.480 4.595 4.215 4.380 800,784 -0.09(-2.01%)
Mar 25, 2022 5.030 5.030 4.460 4.470 826,310 -0.51(-10.24%)
Mar 24, 2022 5.170 5.270 4.930 4.980 420,057 -0.18(-3.49%)
Mar 23, 2022 5.760 5.795 5.160 5.160 396,350 -0.60(-10.42%)
Mar 22, 2022 5.450 5.835 5.367 5.760 877,447 +0.30(+5.49%)
Mar 21, 2022 6.010 6.120 5.410 5.460 816,198 -0.31(-5.37%)
Mar 18, 2022 5.570 6.050 5.560 5.770 2,533,729 +0.15(+2.67%)
Mar 17, 2022 5.570 5.750 5.400 5.620 798,264 -0.02(-0.35%)
Mar 16, 2022 5.220 5.710 4.980 5.640 1,376,086 +0.62(+12.35%)
Mar 15, 2022 4.910 5.090 4.770 5.020 535,243 +0.12(+2.45%)
Mar 14, 2022 5.140 5.310 4.800 4.900 979,387 -0.28(-5.41%)
Mar 11, 2022 5.670 5.670 5.090 5.180 633,945 -0.37(-6.67%)
Mar 10, 2022 5.760 6.090 5.450 5.550 484,035 -0.40(-6.72%)
Mar 09, 2022 5.690 5.980 5.610 5.950 699,592 +0.53(+9.78%)
Mar 08, 2022 5.490 5.660 5.130 5.420 452,985 +0.00(+0.00%)
Mar 07, 2022 5.470 5.610 5.250 5.420 510,984 -0.08(-1.45%)
Mar 04, 2022 6.150 6.190 5.480 5.500 471,617 -0.60(-9.84%)
Mar 03, 2022 6.550 6.640 6.050 6.100 660,090 -0.50(-7.58%)
Mar 02, 2022 6.530 6.710 6.420 6.600 561,343 +0.15(+2.33%)
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.