Skip to main content

Bioatla Inc (NQ: BCAB )

3.420 -0.040 (-1.16%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.740 6.770 6.340 6.480 608,854 -0.16(-2.41%)
Feb 25, 2022 6.740 6.660 6.450 6.640 439,419 +0.01(+0.15%)
Feb 24, 2022 6.120 6.645 6.110 6.630 477,202 +0.29(+4.57%)
Feb 23, 2022 6.760 6.830 6.300 6.340 436,556 -0.32(-4.80%)
Feb 22, 2022 6.620 6.925 6.500 6.660 520,793 -0.09(-1.33%)
Feb 18, 2022 6.750 0 +0.14(+2.12%)
Feb 17, 2022 6.700 7.070 6.500 6.610 474,722 -0.39(-5.57%)
Feb 16, 2022 7.080 7.080 6.660 7.000 517,017 -0.01(-0.14%)
Feb 15, 2022 6.940 7.210 6.920 7.010 585,663 +0.15(+2.19%)
Feb 14, 2022 7.080 7.330 6.820 6.860 606,690 -0.32(-4.46%)
Feb 11, 2022 7.340 7.710 7.080 7.180 501,851 -0.08(-1.10%)
Feb 10, 2022 7.620 8.160 7.170 7.260 874,877 -0.64(-8.10%)
Feb 09, 2022 7.830 8.120 7.780 7.900 669,024 +0.17(+2.20%)
Feb 08, 2022 8.220 8.350 7.470 7.730 553,048 -0.54(-6.53%)
Feb 07, 2022 8.130 8.680 7.980 8.270 516,356 +0.04(+0.49%)
Feb 04, 2022 8.150 8.467 7.685 8.230 647,874 +0.20(+2.49%)
Feb 03, 2022 8.340 8.025 8.030 763,478 -0.43(-5.08%)
Feb 02, 2022 9.600 9.760 8.440 8.460 685,387 -1.03(-10.85%)
Feb 01, 2022 9.580 9.930 8.890 9.490 749,616 -0.07(-0.73%)
Jan 31, 2022 9.190 9.560 558,376 +0.53(+5.87%)
Jan 28, 2022 8.760 9.200 8.380 9.030 588,652 +0.20(+2.27%)
Jan 27, 2022 9.290 9.650 8.750 8.830 530,817 -0.45(-4.85%)
Jan 26, 2022 10.43 10.61 9.190 9.280 399,667 -0.81(-8.03%)
Jan 25, 2022 9.720 10.50 9.090 10.09 726,364 -0.02(-0.20%)
Jan 24, 2022 9.750 10.18 9.335 10.11 786,156 +0.04(+0.40%)
Jan 21, 2022 10.00 10.48 9.825 10.07 713,467 -0.02(-0.20%)
Jan 20, 2022 10.84 11.29 10.04 10.09 696,912 -0.73(-6.75%)
Jan 19, 2022 11.29 11.84 10.79 10.82 613,775 -0.22(-1.99%)
Jan 18, 2022 12.25 12.40 11.04 11.04 607,089 -1.59(-12.59%)
Jan 14, 2022 12.63 0 -0.19(-1.48%)
Jan 13, 2022 14.09 14.62 12.75 12.82 922,981 -1.10(-7.90%)
Jan 12, 2022 14.64 14.98 13.82 13.92 612,739 -0.73(-4.98%)
Jan 11, 2022 15.69 16.27 13.79 14.65 1,059,750 -1.12(-7.10%)
Jan 10, 2022 15.98 16.49 14.90 15.77 259,618 -0.35(-2.17%)
Jan 07, 2022 16.14 16.61 15.43 16.12 338,108 +0.01(+0.06%)
Jan 06, 2022 17.09 17.46 15.78 16.11 369,934 -1.46(-8.31%)
Jan 05, 2022 18.07 18.32 17.43 17.57 395,061 -0.66(-3.62%)
Jan 04, 2022 18.79 19.29 18.13 18.23 701,272 -0.55(-2.93%)
Jan 03, 2022 20.49 20.49 18.22 18.78 312,353 -0.85(-4.33%)
Dec 31, 2021 20.13 20.46 19.34 19.63 336,682 -0.62(-3.06%)
Dec 30, 2021 18.80 20.55 18.80 20.25 889,250 +1.25(+6.58%)
Dec 29, 2021 19.33 19.67 18.80 19.00 241,786 -0.46(-2.36%)
Dec 28, 2021 19.75 20.18 19.10 19.46 249,872 +0.18(+0.93%)
Dec 27, 2021 20.06 20.27 19.21 19.28 241,389 -0.78(-3.89%)
Dec 23, 2021 19.57 20.37 18.83 20.06 315,946 +0.56(+2.87%)
Dec 22, 2021 19.88 19.92 19.23 19.50 223,827 -0.47(-2.35%)
Dec 21, 2021 19.95 20.28 19.34 19.97 269,655 +0.17(+0.86%)
Dec 20, 2021 19.80 21.68 18.72 19.80 289,221 -0.12(-0.60%)
Dec 17, 2021 19.54 20.73 18.83 19.92 872,573 +0.35(+1.79%)
Dec 16, 2021 21.34 21.37 19.20 19.57 213,693 -1.50(-7.12%)
Dec 15, 2021 20.74 21.16 18.88 21.07 352,301 +0.31(+1.49%)
Dec 14, 2021 21.40 21.77 20.31 20.76 154,639 -1.05(-4.81%)
Dec 13, 2021 21.17 22.99 21.17 21.81 141,765 +0.71(+3.36%)
Dec 10, 2021 21.63 22.14 20.75 21.10 160,006 -0.22(-1.03%)
Dec 09, 2021 23.41 23.93 21.28 21.32 157,279 -2.09(-8.93%)
Dec 08, 2021 23.45 23.82 22.30 23.41 520,498 -0.23(-0.97%)
Dec 07, 2021 23.17 24.65 23.17 23.64 166,431 +1.17(+5.21%)
Dec 06, 2021 22.74 23.37 22.18 22.47 131,911 -0.03(-0.13%)
Dec 03, 2021 23.03 23.40 21.55 22.50 821,483 -0.49(-2.13%)
Dec 02, 2021 21.93 23.21 21.38 22.99 335,478 +1.19(+5.46%)
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.