BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.4070
-0.0217 (-5.06%)
May 16, 2025, 2:43 PM - Market open

BioAtla Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 16, 2020May 15, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25020.0040.0060.000.429

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.430.430.400.41--4.43%99,930
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
Mar 25, 20250.380.390.370.370.37-0.81%343,737
Mar 24, 20250.350.400.350.370.375.35%779,819
Mar 21, 20250.360.370.350.350.35-2.17%306,541
Mar 20, 20250.370.380.360.360.360.84%147,452
Mar 19, 20250.350.380.350.360.360.28%393,020
Mar 18, 20250.380.390.350.360.36-1.53%483,951
Mar 17, 20250.350.370.320.360.364.86%439,745
Mar 14, 20250.340.350.330.340.346.05%488,351
Mar 13, 20250.350.350.310.320.32-3.25%405,752
Mar 12, 20250.310.340.300.340.349.05%472,222
Mar 11, 20250.320.330.300.310.31-0.87%382,993
Mar 10, 20250.340.360.310.310.31-10.12%1,446,473
Mar 7, 20250.320.360.320.340.344.83%478,390