Skip to main content
BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.692
-0.498 (-41.82%)
At close: Dec 20, 2024, 4:00 PM
0.730
+0.038 (5.45%)
After-hours: Dec 20, 2024, 7:45 PM EST

BioAtla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.081.080.670.690.69-41.82%6,191,423
Dec 19, 20241.201.301.181.191.190.85%1,062,850
Dec 18, 20241.341.341.171.181.18-9.92%872,907
Dec 17, 20241.351.381.281.311.31-2.96%744,800
Dec 16, 20241.441.471.351.351.35-6.90%630,959
Dec 13, 20241.461.491.421.451.451.40%305,100
Dec 12, 20241.501.531.401.431.43-6.54%804,252
Dec 11, 20241.611.621.491.531.53-4.97%536,249
Dec 10, 20241.651.651.571.611.61-0.62%409,163
Dec 9, 20241.631.721.621.621.62-1.22%480,600
Dec 6, 20241.571.681.571.641.645.13%413,327
Dec 5, 20241.611.631.551.561.56-3.11%335,921
Dec 4, 20241.591.711.591.611.611.26%627,100
Dec 3, 20241.681.681.571.591.59-4.79%562,257
Dec 2, 20241.671.741.631.671.67-0.60%428,348
Nov 29, 20241.651.741.651.681.682.44%270,431
Nov 27, 20241.601.671.571.641.644.46%302,500
Nov 26, 20241.651.651.551.571.57-5.42%637,017
Nov 25, 20241.601.691.561.661.665.73%741,568
Nov 22, 20241.371.901.371.571.5712.95%1,562,200
Nov 21, 20241.451.501.331.391.39-6.08%1,971,000
Nov 20, 20241.511.541.431.481.48-1.33%639,028
Nov 19, 20241.491.581.491.501.50-0.66%860,507
Nov 18, 20241.561.641.461.511.51-3.21%1,205,400
Nov 15, 20241.701.781.501.561.56-8.77%1,731,500
Nov 14, 20242.012.051.671.711.71-14.07%2,624,648
Nov 13, 20242.102.381.971.991.99-9.13%1,222,942
Nov 12, 20242.402.472.162.192.19-7.59%1,263,835
Nov 11, 20242.182.532.132.372.3712.86%2,380,700
Nov 8, 20242.262.262.042.102.10-5.41%1,082,500
Nov 7, 20242.062.362.022.222.227.77%2,106,500
Nov 6, 20242.142.172.022.062.06-0.48%491,353
Nov 5, 20241.982.101.952.072.073.50%460,108
Nov 4, 20242.082.152.002.002.00-4.31%1,163,309
Nov 1, 20241.952.101.942.092.098.85%470,345
Oct 31, 20242.002.031.921.921.92-4.95%588,600
Oct 30, 20242.002.112.002.022.020.50%401,449
Oct 29, 20242.112.131.992.012.01-3.83%558,236
Oct 28, 20242.022.131.972.092.095.03%694,439
Oct 25, 20241.912.001.891.991.994.19%625,600
Oct 24, 20241.901.931.891.911.910.53%331,400
Oct 23, 20241.931.951.871.901.90-1.55%391,624
Oct 22, 20241.941.981.881.931.93-1.03%1,490,429
Oct 21, 20241.922.001.871.951.950.52%959,800
Oct 18, 20241.851.941.851.941.944.86%569,346
Oct 17, 20241.961.991.841.851.85-5.61%768,617
Oct 16, 20241.992.001.841.961.960.51%1,164,114
Oct 15, 20242.002.071.941.951.95-2.99%779,108
Oct 14, 20242.012.071.942.012.01-2.90%797,302
Oct 11, 20241.922.071.892.072.077.25%828,800
Oct 10, 20241.981.991.861.931.93-3.50%927,738
Oct 9, 20242.062.101.962.002.00-2.44%1,119,300
Oct 8, 20242.142.252.032.052.05-4.65%1,171,628
Oct 7, 20242.202.322.122.152.15-2.27%1,247,935
Oct 4, 20242.332.402.112.202.20-6.38%2,189,690
Oct 3, 20242.082.401.972.352.3515.76%7,099,400
Oct 2, 20241.842.281.742.032.0317.34%7,708,100
Oct 1, 20241.942.401.681.731.73-1.70%9,089,700
Sep 30, 20241.641.761.611.761.767.98%847,725
Sep 27, 20241.641.641.551.631.63-1,210,616
Sep 26, 20241.651.651.591.631.630.62%245,106
Sep 25, 20241.691.741.611.621.62-4.14%391,120
Sep 24, 20241.661.761.661.691.691.81%302,400
Sep 23, 20241.661.701.621.661.66-3.49%825,073
Sep 20, 20241.721.771.701.721.72-1.15%255,200
Sep 19, 20241.731.791.691.741.744.82%401,963
Sep 18, 20241.671.741.651.661.66-1.19%458,600
Sep 17, 20241.691.721.651.681.68-359,318
Sep 16, 20241.851.851.661.681.68-7.18%759,324
Sep 13, 20241.721.831.671.811.814.62%321,300
Sep 12, 20241.821.821.671.731.73-3.35%853,644
Sep 11, 20241.801.831.771.791.79-1.10%273,100
Sep 10, 20241.811.831.721.811.81-0.55%763,269
Sep 9, 20241.751.921.721.821.824.60%1,078,540
Sep 6, 20241.851.881.721.741.74-5.95%479,700
Sep 5, 20241.781.851.761.851.853.93%472,642
Sep 4, 20241.791.881.761.781.78-2.73%312,600
Sep 3, 20241.741.941.741.831.833.39%1,111,512
Aug 30, 20241.801.851.721.771.77-2.75%457,341
Aug 29, 20241.811.871.761.821.821.68%274,700
Aug 28, 20241.771.811.711.791.79-392,200
Aug 27, 20241.821.851.731.791.79-4.28%428,304
Aug 26, 20241.921.941.791.871.87-1.06%563,200
Aug 23, 20241.851.911.731.891.895.00%566,045
Aug 22, 20241.961.961.771.801.80-4.76%754,000
Aug 21, 20241.951.971.841.891.89-867,200
Aug 20, 20241.881.951.811.891.89-0.53%577,300
Aug 19, 20241.952.191.821.901.90-2,066,700
Aug 16, 20241.921.941.751.901.901.06%1,166,629
Aug 15, 20241.822.131.751.881.8811.90%5,024,100
Aug 14, 20241.391.731.321.681.6820.00%3,465,901
Aug 13, 20241.451.451.371.401.400.72%387,916
Aug 12, 20241.481.501.371.391.39-5.44%552,791
Aug 9, 20241.501.581.421.471.47-467,416
Aug 8, 20241.461.531.371.471.475.76%625,813
Aug 7, 20241.451.491.371.391.39-3.47%480,067
Aug 6, 20241.541.561.431.441.44-7.10%486,626
Aug 5, 20241.411.551.331.551.55-2.52%734,586
Aug 2, 20241.681.701.541.591.59-9.14%782,400
Aug 1, 20241.851.861.651.751.75-3.31%1,106,100