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

Bioatla Inc (NQ: BCAB )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 30, 2022 8.170 8.390 7.870 8.250 293,891 -0.10(-1.20%)
Dec 29, 2022 8.130 9.000 8.130 8.350 407,716 +0.11(+1.33%)
Dec 28, 2022 7.800 8.310 7.750 8.240 210,652 +0.44(+5.64%)
Dec 27, 2022 8.380 8.725 7.760 7.800 356,241 -0.52(-6.25%)
Dec 23, 2022 8.310 8.465 7.850 8.320 297,281 +0.02(+0.24%)
Dec 22, 2022 8.320 8.433 8.065 8.300 326,594 -0.01(-0.12%)
Dec 21, 2022 8.460 8.530 8.075 8.310 271,170 -0.03(-0.36%)
Dec 20, 2022 8.280 8.530 8.160 8.340 703,023 +0.22(+2.71%)
Dec 19, 2022 8.850 8.850 8.010 8.120 368,939 -0.68(-7.73%)
Dec 16, 2022 8.800 9.230 8.660 8.800 936,835 -0.17(-1.90%)
Dec 15, 2022 9.030 9.170 8.830 8.970 258,358 -0.17(-1.86%)
Dec 14, 2022 8.980 9.190 8.890 9.140 259,440 +0.14(+1.56%)
Dec 13, 2022 9.690 9.870 8.730 9.000 259,920 -0.22(-2.39%)
Dec 12, 2022 9.520 9.560 9.180 9.220 348,234 -0.29(-3.05%)
Dec 09, 2022 9.770 9.820 9.370 9.510 225,425 -0.29(-2.96%)
Dec 08, 2022 9.840 9.970 9.320 9.800 174,365 +0.05(+0.51%)
Dec 07, 2022 9.830 10.38 9.730 9.750 211,862 -0.12(-1.22%)
Dec 06, 2022 10.43 10.60 9.850 9.870 337,385 -0.65(-6.18%)
Dec 05, 2022 10.56 10.82 10.17 10.52 246,926 +0.00(+0.00%)
Dec 02, 2022 10.45 10.77 10.09 10.52 342,640 -0.26(-2.41%)
Dec 01, 2022 10.89 11.73 10.65 10.78 376,948 -0.23(-2.09%)
Nov 30, 2022 10.50 11.50 10.48 11.01 488,431 +0.60(+5.76%)
Nov 29, 2022 9.890 10.50 9.740 10.41 455,252 +0.56(+5.69%)
Nov 28, 2022 9.800 10.16 9.530 9.850 356,677 -0.08(-0.81%)
Nov 25, 2022 9.680 10.35 9.580 9.930 189,724 +0.42(+4.42%)
Nov 23, 2022 8.850 9.650 8.850 9.510 393,293 +0.71(+8.07%)
Nov 22, 2022 8.230 8.860 8.080 8.800 312,978 +0.57(+6.93%)
Nov 21, 2022 8.370 8.835 8.150 8.230 259,721 -0.23(-2.72%)
Nov 18, 2022 8.900 8.900 8.380 8.460 220,432 -0.26(-2.98%)
Nov 17, 2022 8.740 9.150 8.620 8.720 220,196 -0.21(-2.35%)
Nov 16, 2022 8.730 9.000 8.280 8.930 309,829 +0.13(+1.48%)
Nov 15, 2022 9.650 9.820 8.340 8.800 584,850 -0.71(-7.47%)
Nov 14, 2022 8.930 10.18 8.865 9.510 617,130 +0.53(+5.90%)
Nov 11, 2022 8.090 9.125 7.940 8.980 472,618 +0.84(+10.32%)
Nov 10, 2022 8.200 8.360 7.900 8.140 953,503 +0.23(+2.91%)
Nov 09, 2022 7.820 8.055 7.760 7.910 488,552 -0.01(-0.13%)
Nov 08, 2022 8.070 8.200 7.760 7.920 575,575 -0.15(-1.86%)
Nov 07, 2022 7.400 8.430 7.290 8.070 1,771,016 +0.52(+6.89%)
Nov 04, 2022 8.070 8.960 6.660 7.550 10,439,867 +1.19(+18.71%)
Nov 03, 2022 6.400 6.700 6.200 6.360 557,936 -0.09(-1.40%)
Nov 02, 2022 7.200 7.215 6.400 6.450 535,495 -0.74(-10.29%)
Nov 01, 2022 7.010 7.295 6.910 7.190 459,261 +0.30(+4.35%)
Oct 31, 2022 6.920 7.020 6.600 6.890 292,270 -0.02(-0.22%)
Oct 28, 2022 6.650 6.975 6.650 6.905 318,042 +0.29(+4.46%)
Oct 27, 2022 6.810 6.910 6.570 6.610 481,433 -0.12(-1.78%)
Oct 26, 2022 6.860 6.940 6.570 6.730 582,996 -0.14(-2.04%)
Oct 25, 2022 6.610 6.950 6.610 6.870 248,967 +0.31(+4.73%)
Oct 24, 2022 6.840 6.840 6.310 6.560 286,526 -0.24(-3.53%)
Oct 21, 2022 6.650 6.840 6.390 6.800 186,133 +0.12(+1.80%)
Oct 20, 2022 6.330 6.870 6.330 6.680 1,132,540 +0.39(+6.20%)
Oct 19, 2022 6.910 7.040 6.165 6.290 335,807 -0.68(-9.76%)
Oct 18, 2022 7.110 7.215 6.865 6.970 266,098 +0.07(+1.01%)
Oct 17, 2022 6.990 7.090 6.870 6.900 333,135 +0.01(+0.15%)
Oct 14, 2022 7.510 7.560 6.800 6.890 219,194 -0.58(-7.76%)
Oct 13, 2022 7.240 7.580 7.190 7.470 150,929 -0.09(-1.19%)
Oct 12, 2022 7.510 7.700 7.400 7.560 129,580 +0.03(+0.40%)
Oct 11, 2022 7.720 7.890 7.110 7.530 215,380 -0.10(-1.31%)
Oct 10, 2022 7.960 8.010 7.630 7.630 144,603 -0.60(-7.29%)
Oct 07, 2022 8.220 8.620 8.130 8.230 124,662 -0.08(-0.96%)
Oct 06, 2022 7.970 8.460 7.970 8.310 430,539 +0.30(+3.75%)
Oct 05, 2022 7.980 8.115 7.700 8.010 272,629 -0.21(-2.55%)
Oct 04, 2022 8.390 8.770 8.120 8.220 246,655 +0.14(+1.73%)
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.