BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	1.05	1.06	0.83	0.87	0.87	-14.95%	1,698,858
Oct 9, 2025	0.96	1.05	0.92	1.02	1.02	11.66%	2,240,123
Oct 8, 2025	0.79	0.92	0.78	0.91	0.91	14.91%	1,715,357
Oct 7, 2025	0.87	0.88	0.75	0.80	0.80	-3.05%	1,402,053
Oct 6, 2025	0.70	0.89	0.69	0.82	0.82	18.19%	2,119,340
Oct 3, 2025	0.67	0.70	0.66	0.69	0.69	4.69%	652,079
Oct 2, 2025	0.66	0.67	0.63	0.66	0.66	-1.65%	261,325
Oct 1, 2025	0.69	0.74	0.66	0.67	0.67	-2.05%	942,517
Sep 30, 2025	0.70	0.75	0.67	0.69	0.69	-0.52%	507,129
Sep 29, 2025	0.68	0.75	0.67	0.69	0.69	3.35%	973,430
Sep 26, 2025	0.62	0.67	0.60	0.67	0.67	6.22%	429,232
Sep 25, 2025	0.62	0.65	0.60	0.63	0.63	3.79%	532,470
Sep 24, 2025	0.58	0.62	0.58	0.61	0.61	4.69%	598,832
Sep 23, 2025	0.63	0.64	0.56	0.58	0.58	-7.32%	699,867
Sep 22, 2025	0.60	0.63	0.58	0.63	0.63	0.58%	869,760
Sep 19, 2025	0.68	0.69	0.61	0.62	0.62	-10.00%	835,787
Sep 18, 2025	0.68	0.71	0.68	0.69	0.69	2.04%	234,400
Sep 17, 2025	0.72	0.73	0.64	0.68	0.68	-6.22%	595,834
Sep 16, 2025	0.66	0.75	0.66	0.72	0.72	3.91%	861,877
Sep 15, 2025	0.76	0.78	0.60	0.69	0.69	-10.32%	1,424,656
Sep 12, 2025	0.80	0.84	0.75	0.77	0.77	0.10%	1,601,978
Sep 11, 2025	0.68	0.78	0.67	0.77	0.77	15.88%	1,667,462
Sep 10, 2025	0.71	0.74	0.65	0.67	0.67	-6.32%	1,867,578
Sep 9, 2025	0.62	0.73	0.60	0.71	0.71	16.67%	2,155,670
Sep 8, 2025	0.54	0.62	0.53	0.61	0.61	13.92%	2,230,418
Sep 5, 2025	0.50	0.54	0.48	0.54	0.54	7.54%	994,227
Sep 4, 2025	0.51	0.51	0.47	0.50	0.50	2.13%	612,986
Sep 3, 2025	0.44	0.50	0.44	0.49	0.49	9.06%	874,993
Sep 2, 2025	0.47	0.47	0.44	0.45	0.45	-1.67%	548,152
Aug 29, 2025	0.43	0.46	0.41	0.46	0.46	8.45%	686,825
Aug 28, 2025	0.45	0.46	0.42	0.42	0.42	-6.00%	530,834
Aug 27, 2025	0.40	0.46	0.40	0.45	0.45	9.89%	1,643,434
Aug 26, 2025	0.38	0.41	0.36	0.41	0.41	14.21%	1,684,192
Aug 25, 2025	0.36	0.37	0.35	0.36	0.36	-0.06%	420,745
Aug 22, 2025	0.37	0.38	0.35	0.36	0.36	-0.39%	515,203
Aug 21, 2025	0.38	0.38	0.35	0.36	0.36	-4.72%	411,727
Aug 20, 2025	0.37	0.39	0.37	0.38	0.38	1.41%	484,324
Aug 19, 2025	0.39	0.40	0.37	0.37	0.37	-4.76%	408,770
Aug 18, 2025	0.38	0.40	0.35	0.39	0.39	5.68%	708,157
Aug 15, 2025	0.37	0.38	0.36	0.37	0.37	0.99%	346,644
Aug 14, 2025	0.39	0.39	0.36	0.36	0.36	-7.21%	314,010
Aug 13, 2025	0.37	0.40	0.36	0.39	0.39	6.03%	726,388
Aug 12, 2025	0.36	0.38	0.34	0.37	0.37	2.10%	673,700
Aug 11, 2025	0.37	0.37	0.34	0.36	0.36	2.78%	205,544
Aug 8, 2025	0.37	0.39	0.34	0.35	0.35	-7.16%	510,898
Aug 7, 2025	0.37	0.39	0.37	0.38	0.38	1.41%	334,170
Aug 6, 2025	0.36	0.38	0.36	0.37	0.37	7.03%	409,404
Aug 5, 2025	0.33	0.36	0.33	0.35	0.35	5.58%	348,225
Aug 4, 2025	0.35	0.35	0.33	0.33	0.33	0.45%	273,097
Aug 1, 2025	0.35	0.36	0.33	0.33	0.33	-8.10%	495,423