BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.36	0.37	0.35	0.36	0.36	-1.05%	337,822
Jul 30, 2025	0.35	0.37	0.35	0.36	0.36	4.40%	764,961
Jul 29, 2025	0.35	0.38	0.33	0.35	0.35	-1.81%	770,685
Jul 28, 2025	0.36	0.39	0.35	0.35	0.35	-0.23%	453,061
Jul 25, 2025	0.38	0.38	0.35	0.35	0.35	-5.89%	1,634,608
Jul 24, 2025	0.40	0.42	0.37	0.38	0.38	-5.70%	661,172
Jul 23, 2025	0.35	0.40	0.35	0.40	0.40	17.14%	1,002,256
Jul 22, 2025	0.34	0.37	0.33	0.34	0.34	1.58%	1,229,583
Jul 21, 2025	0.35	0.37	0.33	0.34	0.34	-4.55%	1,289,886
Jul 18, 2025	0.37	0.38	0.35	0.35	0.35	-5.02%	1,387,375
Jul 17, 2025	0.39	0.41	0.37	0.37	0.37	-3.74%	1,090,573
Jul 16, 2025	0.39	0.42	0.37	0.39	0.39	-2.26%	900,587
Jul 15, 2025	0.40	0.42	0.39	0.39	0.39	-1.28%	522,418
Jul 14, 2025	0.38	0.41	0.38	0.40	0.40	4.04%	578,584
Jul 11, 2025	0.38	0.39	0.38	0.38	0.38	-0.80%	675,652
Jul 10, 2025	0.40	0.40	0.38	0.39	0.39	-0.31%	631,763
Jul 9, 2025	0.39	0.42	0.39	0.39	0.39	-0.08%	890,641
Jul 8, 2025	0.39	0.40	0.38	0.39	0.39	0.54%	493,263
Jul 7, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	517,686
Jul 3, 2025	0.38	0.39	0.36	0.38	0.38	-5.43%	1,326,584