Skip to main content
BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
2.000
-0.090 (-4.31%)
At close: Nov 4, 2024, 4:00 PM
2.010
+0.010 (0.50%)
After-hours: Nov 4, 2024, 7:28 PM EST

BioAtla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.082.152.002.002.00-4.31%1,161,940
Nov 1, 20241.952.101.942.092.098.85%470,345
Oct 31, 20242.002.031.921.921.92-4.95%588,591
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%625,588
Oct 24, 20241.901.931.891.911.910.53%331,356
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%959,768
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%828,753
Oct 10, 20241.981.991.861.931.93-3.50%927,738
Oct 9, 20242.062.101.962.002.00-2.44%1,119,261
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%7,099,369
Oct 2, 20241.842.281.742.032.0317.34%7,708,091
Oct 1, 20241.942.401.681.731.73-1.70%9,089,681
Sep 30, 20241.641.761.611.761.767.98%847,725
Sep 27, 20241.641.641.551.631.63-1,210,616
Sep 26, 20241.651.651.591.631.630.93%245,106
Sep 25, 20241.691.741.611.621.62-4.44%391,120
Sep 24, 20241.661.761.661.691.691.81%302,378
Sep 23, 20241.661.701.621.661.66-3.49%825,073
Sep 20, 20241.721.771.701.721.72-1.15%255,175
Sep 19, 20241.731.791.691.741.744.82%401,963
Sep 18, 20241.671.741.651.661.66-1.19%458,577
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%321,285
Sep 12, 20241.821.821.671.731.73-3.35%853,644
Sep 11, 20241.801.831.771.791.79-1.10%273,081
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%479,695
Sep 5, 20241.781.851.761.851.853.93%472,642
Sep 4, 20241.791.881.761.781.78-2.73%310,665
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%274,651
Aug 28, 20241.771.811.711.791.79-392,156
Aug 27, 20241.821.851.731.791.79-4.28%428,304
Aug 26, 20241.921.941.791.871.87-1.06%563,195
Aug 23, 20241.851.911.731.891.895.00%566,045
Aug 22, 20241.961.961.771.801.80-4.76%753,970
Aug 21, 20241.951.971.841.891.89-867,199
Aug 20, 20241.881.951.811.891.89-0.53%577,257
Aug 19, 20241.952.191.821.901.90-2,066,650
Aug 16, 20241.921.941.751.901.901.06%1,166,629
Aug 15, 20241.822.131.751.881.8811.90%5,024,074
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%782,394
Aug 1, 20241.851.861.651.751.75-3.31%1,106,077
Jul 31, 20241.661.921.601.811.8111.04%2,000,373
Jul 30, 20241.641.681.611.631.63-1.21%381,260
Jul 29, 20241.641.701.541.651.651.85%597,861
Jul 26, 20241.701.731.591.621.62-4.71%413,966
Jul 25, 20241.691.801.691.701.70-0.58%544,388
Jul 24, 20241.681.801.671.711.71-2.29%613,200
Jul 23, 20241.801.911.671.751.750.57%1,717,600
Jul 22, 20241.691.781.671.741.742.35%289,720
Jul 19, 20241.751.781.631.701.70-4.49%527,610
Jul 18, 20241.861.871.711.781.78-1.66%431,405
Jul 17, 20242.002.001.571.811.81-11.71%1,549,867
Jul 16, 20241.782.091.752.052.0517.14%1,199,388
Jul 15, 20241.851.921.661.751.75-2.78%941,024
Jul 12, 20241.631.821.581.801.8012.50%887,252
Jul 11, 20241.481.661.441.601.6012.68%754,397
Jul 10, 20241.271.451.191.421.4221.37%1,075,855
Jul 9, 20241.311.311.141.171.17-7.87%1,715,645
Jul 8, 20241.321.371.241.271.27-3.79%640,185
Jul 5, 20241.431.431.321.321.32-7.69%643,393
Jul 3, 20241.341.451.291.431.438.33%825,802
Jul 2, 20241.361.411.261.321.32-2.22%923,492
Jul 1, 20241.341.411.291.351.35-1.46%1,045,027
Jun 28, 20241.441.521.371.371.37-6.80%5,763,602
Jun 27, 20241.421.551.361.471.474.26%610,779
Jun 26, 20241.531.651.401.411.41-7.84%755,092
Jun 25, 20241.541.561.501.531.53-1.92%343,152
Jun 24, 20241.481.591.451.561.563.31%397,504
Jun 21, 20241.421.591.421.511.516.71%522,661
Jun 20, 20241.551.621.411.421.42-11.56%586,979
Jun 18, 20241.581.671.521.601.602.56%380,908
Jun 17, 20241.581.621.541.561.56-1.89%258,566
Jun 14, 20241.541.631.531.591.591.27%195,702
Jun 13, 20241.571.591.511.571.57-0.63%192,386