BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
1.390
-0.090 (-6.08%)
Nov 21, 2024, 4:00 PM EST - Market closed
BioAtla Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.51 | 1.54 | 1.43 | 1.48 | 1.48 | -1.33% | 639,028 |
Nov 19, 2024 | 1.49 | 1.58 | 1.49 | 1.50 | 1.50 | -0.66% | 860,507 |
Nov 18, 2024 | 1.56 | 1.64 | 1.46 | 1.51 | 1.51 | -3.21% | 1,205,365 |
Nov 15, 2024 | 1.70 | 1.78 | 1.50 | 1.56 | 1.56 | -8.77% | 1,731,468 |
Nov 14, 2024 | 2.01 | 2.05 | 1.67 | 1.71 | 1.71 | -14.07% | 2,624,648 |
Nov 13, 2024 | 2.10 | 2.38 | 1.97 | 1.99 | 1.99 | -9.13% | 1,222,942 |
Nov 12, 2024 | 2.40 | 2.47 | 2.16 | 2.19 | 2.19 | -7.59% | 1,263,835 |
Nov 11, 2024 | 2.18 | 2.53 | 2.13 | 2.37 | 2.37 | 12.86% | 2,380,650 |
Nov 8, 2024 | 2.26 | 2.26 | 2.04 | 2.10 | 2.10 | -5.41% | 1,082,455 |
Nov 7, 2024 | 2.06 | 2.36 | 2.02 | 2.22 | 2.22 | 7.77% | 2,106,470 |
Nov 6, 2024 | 2.14 | 2.17 | 2.02 | 2.06 | 2.06 | -0.48% | 491,353 |
Nov 5, 2024 | 1.98 | 2.10 | 1.95 | 2.07 | 2.07 | 3.50% | 460,108 |
Nov 4, 2024 | 2.08 | 2.15 | 2.00 | 2.00 | 2.00 | -4.31% | 1,163,309 |
Nov 1, 2024 | 1.95 | 2.10 | 1.94 | 2.09 | 2.09 | 8.85% | 470,345 |
Oct 31, 2024 | 2.00 | 2.03 | 1.92 | 1.92 | 1.92 | -4.95% | 588,591 |
Oct 30, 2024 | 2.00 | 2.11 | 2.00 | 2.02 | 2.02 | 0.50% | 401,449 |
Oct 29, 2024 | 2.11 | 2.13 | 1.99 | 2.01 | 2.01 | -3.83% | 558,236 |
Oct 28, 2024 | 2.02 | 2.13 | 1.97 | 2.09 | 2.09 | 5.03% | 694,439 |
Oct 25, 2024 | 1.91 | 2.00 | 1.89 | 1.99 | 1.99 | 4.19% | 625,588 |
Oct 24, 2024 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 331,356 |
Oct 23, 2024 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -1.55% | 391,624 |
Oct 22, 2024 | 1.94 | 1.98 | 1.88 | 1.93 | 1.93 | -1.03% | 1,490,429 |
Oct 21, 2024 | 1.92 | 2.00 | 1.87 | 1.95 | 1.95 | 0.52% | 959,768 |
Oct 18, 2024 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 4.86% | 569,346 |
Oct 17, 2024 | 1.96 | 1.99 | 1.84 | 1.85 | 1.85 | -5.61% | 768,617 |
Oct 16, 2024 | 1.99 | 2.00 | 1.84 | 1.96 | 1.96 | 0.51% | 1,164,114 |
Oct 15, 2024 | 2.00 | 2.07 | 1.94 | 1.95 | 1.95 | -2.99% | 779,108 |
Oct 14, 2024 | 2.01 | 2.07 | 1.94 | 2.01 | 2.01 | -2.90% | 797,302 |
Oct 11, 2024 | 1.92 | 2.07 | 1.89 | 2.07 | 2.07 | 7.25% | 828,753 |
Oct 10, 2024 | 1.98 | 1.99 | 1.86 | 1.93 | 1.93 | -3.50% | 927,738 |
Oct 9, 2024 | 2.06 | 2.10 | 1.96 | 2.00 | 2.00 | -2.44% | 1,119,261 |
Oct 8, 2024 | 2.14 | 2.25 | 2.03 | 2.05 | 2.05 | -4.65% | 1,171,628 |
Oct 7, 2024 | 2.20 | 2.32 | 2.12 | 2.15 | 2.15 | -2.27% | 1,247,935 |
Oct 4, 2024 | 2.33 | 2.40 | 2.11 | 2.20 | 2.20 | -6.38% | 2,189,690 |
Oct 3, 2024 | 2.08 | 2.40 | 1.97 | 2.35 | 2.35 | 15.76% | 7,099,369 |
Oct 2, 2024 | 1.84 | 2.28 | 1.74 | 2.03 | 2.03 | 17.34% | 7,708,091 |
Oct 1, 2024 | 1.94 | 2.40 | 1.68 | 1.73 | 1.73 | -1.70% | 9,089,681 |
Sep 30, 2024 | 1.64 | 1.76 | 1.61 | 1.76 | 1.76 | 7.98% | 847,725 |
Sep 27, 2024 | 1.64 | 1.64 | 1.55 | 1.63 | 1.63 | - | 1,210,616 |
Sep 26, 2024 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | 0.93% | 245,106 |
Sep 25, 2024 | 1.69 | 1.74 | 1.61 | 1.62 | 1.62 | -4.44% | 391,120 |
Sep 24, 2024 | 1.66 | 1.76 | 1.66 | 1.69 | 1.69 | 1.81% | 302,378 |
Sep 23, 2024 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | -3.49% | 825,073 |
Sep 20, 2024 | 1.72 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 255,175 |
Sep 19, 2024 | 1.73 | 1.79 | 1.69 | 1.74 | 1.74 | 4.82% | 401,963 |
Sep 18, 2024 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | -1.19% | 458,577 |
Sep 17, 2024 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | - | 359,318 |
Sep 16, 2024 | 1.85 | 1.85 | 1.66 | 1.68 | 1.68 | -7.18% | 759,324 |
Sep 13, 2024 | 1.72 | 1.83 | 1.67 | 1.81 | 1.81 | 4.62% | 321,285 |
Sep 12, 2024 | 1.82 | 1.82 | 1.67 | 1.73 | 1.73 | -3.35% | 853,644 |
Sep 11, 2024 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 273,081 |
Sep 10, 2024 | 1.81 | 1.83 | 1.72 | 1.81 | 1.81 | -0.55% | 763,269 |
Sep 9, 2024 | 1.75 | 1.92 | 1.72 | 1.82 | 1.82 | 4.60% | 1,078,540 |
Sep 6, 2024 | 1.85 | 1.88 | 1.72 | 1.74 | 1.74 | -5.95% | 479,695 |
Sep 5, 2024 | 1.78 | 1.85 | 1.76 | 1.85 | 1.85 | 3.93% | 472,642 |
Sep 4, 2024 | 1.79 | 1.88 | 1.76 | 1.78 | 1.78 | -2.73% | 310,665 |
Sep 3, 2024 | 1.74 | 1.94 | 1.74 | 1.83 | 1.83 | 3.39% | 1,111,512 |
Aug 30, 2024 | 1.80 | 1.85 | 1.72 | 1.77 | 1.77 | -2.75% | 457,341 |
Aug 29, 2024 | 1.81 | 1.87 | 1.76 | 1.82 | 1.82 | 1.68% | 274,651 |
Aug 28, 2024 | 1.77 | 1.81 | 1.71 | 1.79 | 1.79 | - | 392,156 |
Aug 27, 2024 | 1.82 | 1.85 | 1.73 | 1.79 | 1.79 | -4.28% | 428,304 |
Aug 26, 2024 | 1.92 | 1.94 | 1.79 | 1.87 | 1.87 | -1.06% | 563,195 |
Aug 23, 2024 | 1.85 | 1.91 | 1.73 | 1.89 | 1.89 | 5.00% | 566,045 |
Aug 22, 2024 | 1.96 | 1.96 | 1.77 | 1.80 | 1.80 | -4.76% | 753,970 |
Aug 21, 2024 | 1.95 | 1.97 | 1.84 | 1.89 | 1.89 | - | 867,199 |
Aug 20, 2024 | 1.88 | 1.95 | 1.81 | 1.89 | 1.89 | -0.53% | 577,257 |
Aug 19, 2024 | 1.95 | 2.19 | 1.82 | 1.90 | 1.90 | - | 2,066,650 |
Aug 16, 2024 | 1.92 | 1.94 | 1.75 | 1.90 | 1.90 | 1.06% | 1,166,629 |
Aug 15, 2024 | 1.82 | 2.13 | 1.75 | 1.88 | 1.88 | 11.90% | 5,024,074 |
Aug 14, 2024 | 1.39 | 1.73 | 1.32 | 1.68 | 1.68 | 20.00% | 3,465,901 |
Aug 13, 2024 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 387,916 |
Aug 12, 2024 | 1.48 | 1.50 | 1.37 | 1.39 | 1.39 | -5.44% | 552,791 |
Aug 9, 2024 | 1.50 | 1.58 | 1.42 | 1.47 | 1.47 | - | 467,416 |
Aug 8, 2024 | 1.46 | 1.53 | 1.37 | 1.47 | 1.47 | 5.76% | 625,813 |
Aug 7, 2024 | 1.45 | 1.49 | 1.37 | 1.39 | 1.39 | -3.47% | 480,067 |
Aug 6, 2024 | 1.54 | 1.56 | 1.43 | 1.44 | 1.44 | -7.10% | 486,626 |
Aug 5, 2024 | 1.41 | 1.55 | 1.33 | 1.55 | 1.55 | -2.52% | 734,586 |
Aug 2, 2024 | 1.68 | 1.70 | 1.54 | 1.59 | 1.59 | -9.14% | 782,394 |
Aug 1, 2024 | 1.85 | 1.86 | 1.65 | 1.75 | 1.75 | -3.31% | 1,106,077 |
Jul 31, 2024 | 1.66 | 1.92 | 1.60 | 1.81 | 1.81 | 11.04% | 2,000,373 |
Jul 30, 2024 | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | -1.21% | 381,260 |
Jul 29, 2024 | 1.64 | 1.70 | 1.54 | 1.65 | 1.65 | 1.85% | 597,861 |
Jul 26, 2024 | 1.70 | 1.73 | 1.59 | 1.62 | 1.62 | -4.71% | 413,966 |
Jul 25, 2024 | 1.69 | 1.80 | 1.69 | 1.70 | 1.70 | -0.58% | 544,388 |
Jul 24, 2024 | 1.68 | 1.80 | 1.67 | 1.71 | 1.71 | -2.29% | 613,200 |
Jul 23, 2024 | 1.80 | 1.91 | 1.67 | 1.75 | 1.75 | 0.57% | 1,717,600 |
Jul 22, 2024 | 1.69 | 1.78 | 1.67 | 1.74 | 1.74 | 2.35% | 289,720 |
Jul 19, 2024 | 1.75 | 1.78 | 1.63 | 1.70 | 1.70 | -4.49% | 527,610 |
Jul 18, 2024 | 1.86 | 1.87 | 1.71 | 1.78 | 1.78 | -1.66% | 431,405 |
Jul 17, 2024 | 2.00 | 2.00 | 1.57 | 1.81 | 1.81 | -11.71% | 1,549,867 |
Jul 16, 2024 | 1.78 | 2.09 | 1.75 | 2.05 | 2.05 | 17.14% | 1,199,388 |
Jul 15, 2024 | 1.85 | 1.92 | 1.66 | 1.75 | 1.75 | -2.78% | 941,024 |
Jul 12, 2024 | 1.63 | 1.82 | 1.58 | 1.80 | 1.80 | 12.50% | 887,252 |
Jul 11, 2024 | 1.48 | 1.66 | 1.44 | 1.60 | 1.60 | 12.68% | 754,397 |
Jul 10, 2024 | 1.27 | 1.45 | 1.19 | 1.42 | 1.42 | 21.37% | 1,075,855 |
Jul 9, 2024 | 1.31 | 1.31 | 1.14 | 1.17 | 1.17 | -7.87% | 1,715,645 |
Jul 8, 2024 | 1.32 | 1.37 | 1.24 | 1.27 | 1.27 | -3.79% | 640,185 |
Jul 5, 2024 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -7.69% | 643,393 |
Jul 3, 2024 | 1.34 | 1.45 | 1.29 | 1.43 | 1.43 | 8.33% | 825,802 |
Jul 2, 2024 | 1.36 | 1.41 | 1.26 | 1.32 | 1.32 | -2.22% | 923,492 |