Bioatla Inc (NQ: BCAB )

8.010 -0.490 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.500 8.500 7.840 8.010 757,240 -0.49(-5.76%)
Sep 22, 2022 8.580 9.010 8.190 8.500 417,607 -0.18(-2.07%)
Sep 21, 2022 8.370 8.960 8.135 8.680 471,928 +0.29(+3.46%)
Sep 20, 2022 8.220 8.520 8.100 8.390 1,174,720 +0.06(+0.72%)
Sep 19, 2022 8.440 8.440 8.010 8.330 219,872 -0.05(-0.60%)
Sep 16, 2022 8.550 8.910 7.985 8.380 786,225 -0.17(-1.99%)
Sep 15, 2022 9.190 9.320 8.280 8.550 320,996 -0.41(-4.58%)
Sep 14, 2022 8.080 9.159 7.710 8.960 708,480 +0.69(+8.34%)
Sep 13, 2022 8.200 8.460 7.910 8.270 222,034 +0.05(+0.61%)
Sep 12, 2022 8.900 9.110 8.050 8.220 464,787 -0.63(-7.12%)
Sep 09, 2022 9.140 9.160 8.670 8.850 188,310 -0.21(-2.32%)
Sep 08, 2022 8.650 9.620 8.350 9.060 257,849 +0.47(+5.47%)
Sep 07, 2022 8.160 8.730 7.900 8.590 529,538 +0.42(+5.14%)
Sep 06, 2022 7.890 8.750 7.630 8.170 399,195 +0.20(+2.51%)
Sep 02, 2022 8.530 8.580 7.895 7.970 215,235 -0.43(-5.12%)
Sep 01, 2022 8.710 8.710 7.510 8.400 373,208 -0.31(-3.56%)
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%)
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.