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 (%)
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%)
Oct 03, 2022 7.710 8.110 7.435 8.080 215,862 +0.38(+4.94%)
Sep 30, 2022 7.540 8.075 7.540 7.700 249,996 +0.21(+2.80%)
Sep 29, 2022 7.930 8.010 7.170 7.490 197,410 -0.49(-6.14%)
Sep 28, 2022 7.880 8.400 7.940 7.980 235,054 +0.09(+1.14%)
Sep 27, 2022 7.360 7.950 7.350 7.890 349,029 +0.58(+7.93%)
Sep 26, 2022 7.990 8.124 6.970 7.310 375,074 -0.70(-8.74%)
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%)
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.