BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.4567
-0.0176 (-3.71%)
Jun 5, 2025, 4:00 PM - Market closed

BioAtla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.460.490.440.460.46-3.71%503,804
Jun 4, 20250.530.540.470.470.47-9.28%997,697
Jun 3, 20250.520.560.480.520.522.51%989,148
Jun 2, 20250.420.520.410.510.5124.69%2,405,777
May 30, 20250.410.420.390.410.414.60%221,022
May 29, 20250.390.420.390.390.390.36%286,026
May 28, 20250.400.400.390.390.392.18%71,645
May 27, 20250.390.410.370.380.38-2.23%233,657
May 23, 20250.390.420.390.390.39-4.15%159,815
May 22, 20250.370.420.370.410.416.46%380,110
May 21, 20250.400.420.360.380.38-2.40%435,755
May 20, 20250.400.420.390.390.39-3.12%151,828
May 19, 20250.390.410.360.400.401.00%668,205
May 16, 20250.430.430.400.400.40-6.65%240,763
May 15, 20250.430.450.390.430.434.69%426,821
May 14, 20250.430.450.410.410.41-6.85%446,627
May 13, 20250.420.450.400.440.441.71%594,986
May 12, 20250.450.490.420.430.430.56%288,593
May 9, 20250.480.480.430.430.43-9.13%378,528
May 8, 20250.480.480.440.470.475.58%540,707
May 7, 20250.480.490.440.450.45-5.74%357,392
May 6, 20250.550.560.470.480.48-8.19%687,404
May 5, 20250.570.570.510.520.52-7.22%555,290
May 2, 20250.490.580.490.560.5612.25%1,297,300
May 1, 20250.490.510.480.500.502.24%632,752
Apr 30, 20250.490.500.440.490.49-1.86%518,656
Apr 29, 20250.430.530.430.500.5011.35%1,145,107
Apr 28, 20250.440.450.430.440.440.98%417,372
Apr 25, 20250.480.480.420.440.44-3.44%810,687
Apr 24, 20250.390.460.390.460.4619.86%1,178,390
Apr 23, 20250.370.390.340.380.3810.03%642,670
Apr 22, 20250.350.360.310.350.352.10%492,707
Apr 21, 20250.320.340.300.340.344.66%301,489
Apr 17, 20250.320.330.310.320.322.76%98,889
Apr 16, 20250.300.320.300.320.32-0.94%128,341
Apr 15, 20250.300.340.300.320.320.89%213,769
Apr 14, 20250.310.320.300.320.324.16%356,826
Apr 11, 20250.290.310.290.300.302.68%151,263
Apr 10, 20250.310.320.290.290.29-3.12%260,313
Apr 9, 20250.280.310.260.300.3014.10%569,910
Apr 8, 20250.290.310.260.270.27-8.07%383,528
Apr 7, 20250.280.300.260.290.293.53%617,433
Apr 4, 20250.290.320.260.280.28-6.57%899,093
Apr 3, 20250.330.340.300.300.30-11.66%781,932
Apr 2, 20250.360.360.340.340.34-3.88%402,465
Apr 1, 20250.340.360.330.350.351.85%501,866
Mar 31, 20250.370.370.320.350.35-7.10%699,299
Mar 28, 20250.340.380.280.370.37-4.92%1,453,980
Mar 27, 20250.380.400.360.390.394.81%1,205,957
Mar 26, 20250.380.380.370.370.372.07%529,811