BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.34	0.38	0.28	0.37	0.37	-4.92%	1,453,980
Mar 27, 2025	0.38	0.40	0.36	0.39	0.39	4.81%	1,205,957
Mar 26, 2025	0.38	0.38	0.37	0.37	0.37	2.07%	529,811
Mar 25, 2025	0.38	0.39	0.37	0.37	0.37	-0.81%	343,737
Mar 24, 2025	0.35	0.40	0.35	0.37	0.37	5.35%	779,819
Mar 21, 2025	0.36	0.37	0.35	0.35	0.35	-2.17%	306,541
Mar 20, 2025	0.37	0.38	0.36	0.36	0.36	0.84%	147,452
Mar 19, 2025	0.35	0.38	0.35	0.36	0.36	0.28%	393,020
Mar 18, 2025	0.38	0.39	0.35	0.36	0.36	-1.53%	483,951
Mar 17, 2025	0.35	0.37	0.32	0.36	0.36	4.86%	439,745
Mar 14, 2025	0.34	0.35	0.33	0.34	0.34	6.05%	488,351
Mar 13, 2025	0.35	0.35	0.31	0.32	0.32	-3.25%	405,752
Mar 12, 2025	0.31	0.34	0.30	0.34	0.34	9.05%	472,222
Mar 11, 2025	0.32	0.33	0.30	0.31	0.31	-0.87%	382,993
Mar 10, 2025	0.34	0.36	0.31	0.31	0.31	-10.12%	1,446,473
Mar 7, 2025	0.32	0.36	0.32	0.34	0.34	4.83%	478,390
Mar 6, 2025	0.35	0.35	0.33	0.33	0.33	-6.00%	565,393
Mar 5, 2025	0.33	0.35	0.31	0.35	0.35	9.72%	1,096,071
Mar 4, 2025	0.30	0.32	0.24	0.32	0.32	4.62%	2,318,739
Mar 3, 2025	0.34	0.34	0.30	0.30	0.30	-6.41%	528,817
Feb 28, 2025	0.32	0.33	0.28	0.33	0.33	3.99%	969,757
Feb 27, 2025	0.35	0.36	0.31	0.31	0.31	-8.23%	1,273,039
Feb 26, 2025	0.34	0.35	0.33	0.34	0.34	0.38%	797,781
Feb 25, 2025	0.39	0.39	0.33	0.34	0.34	-10.55%	1,683,615
Feb 24, 2025	0.41	0.43	0.38	0.38	0.38	-6.84%	778,783
Feb 21, 2025	0.44	0.46	0.40	0.41	0.41	-9.03%	895,710
Feb 20, 2025	0.47	0.47	0.44	0.45	0.45	-4.25%	335,743
Feb 19, 2025	0.46	0.47	0.42	0.47	0.47	-	935,775
Feb 18, 2025	0.46	0.49	0.46	0.47	0.47	0.84%	1,033,495
Feb 14, 2025	0.44	0.50	0.42	0.46	0.46	6.56%	1,714,776
Feb 13, 2025	0.43	0.44	0.40	0.44	0.44	3.86%	1,196,908
Feb 12, 2025	0.39	0.43	0.38	0.42	0.42	5.50%	923,321
Feb 11, 2025	0.38	0.42	0.38	0.40	0.40	3.54%	921,080
Feb 10, 2025	0.44	0.47	0.38	0.38	0.38	-14.37%	1,756,419
Feb 7, 2025	0.49	0.50	0.43	0.45	0.45	-10.24%	1,088,335
Feb 6, 2025	0.51	0.51	0.49	0.50	0.50	0.73%	689,217
Feb 5, 2025	0.47	0.51	0.45	0.50	0.50	6.64%	485,743
Feb 4, 2025	0.46	0.47	0.44	0.47	0.47	2.51%	511,026
Feb 3, 2025	0.47	0.49	0.43	0.45	0.45	-3.38%	1,186,425
Jan 31, 2025	0.47	0.49	0.46	0.47	0.47	-0.84%	466,194
Jan 30, 2025	0.47	0.49	0.46	0.47	0.47	2.35%	585,094
Jan 29, 2025	0.49	0.49	0.46	0.46	0.46	-4.18%	369,263
Jan 28, 2025	0.49	0.49	0.47	0.48	0.48	-1.55%	535,534
Jan 27, 2025	0.50	0.51	0.48	0.49	0.49	-1.74%	355,122
Jan 24, 2025	0.50	0.51	0.49	0.50	0.50	1.01%	695,814
Jan 23, 2025	0.50	0.50	0.48	0.49	0.49	-0.78%	347,797
Jan 22, 2025	0.50	0.53	0.49	0.50	0.50	-1.29%	619,180
Jan 21, 2025	0.50	0.52	0.49	0.51	0.51	2.43%	429,662
Jan 17, 2025	0.50	0.50	0.48	0.49	0.49	1.46%	375,314
Jan 16, 2025	0.47	0.51	0.45	0.49	0.49	0.81%	913,207