BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.4567
-0.0176 (-3.71%)
Jun 5, 2025, 4:00 PM - Market closed
BioAtla Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | -3.71% | 503,804 |
Jun 4, 2025 | 0.53 | 0.54 | 0.47 | 0.47 | 0.47 | -9.28% | 997,697 |
Jun 3, 2025 | 0.52 | 0.56 | 0.48 | 0.52 | 0.52 | 2.51% | 989,148 |
Jun 2, 2025 | 0.42 | 0.52 | 0.41 | 0.51 | 0.51 | 24.69% | 2,405,777 |
May 30, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 4.60% | 221,022 |
May 29, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 0.36% | 286,026 |
May 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.18% | 71,645 |
May 27, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -2.23% | 233,657 |
May 23, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -4.15% | 159,815 |
May 22, 2025 | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | 6.46% | 380,110 |
May 21, 2025 | 0.40 | 0.42 | 0.36 | 0.38 | 0.38 | -2.40% | 435,755 |
May 20, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -3.12% | 151,828 |
May 19, 2025 | 0.39 | 0.41 | 0.36 | 0.40 | 0.40 | 1.00% | 668,205 |
May 16, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.65% | 240,763 |
May 15, 2025 | 0.43 | 0.45 | 0.39 | 0.43 | 0.43 | 4.69% | 426,821 |
May 14, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -6.85% | 446,627 |
May 13, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | 1.71% | 594,986 |
May 12, 2025 | 0.45 | 0.49 | 0.42 | 0.43 | 0.43 | 0.56% | 288,593 |
May 9, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.13% | 378,528 |
May 8, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 5.58% | 540,707 |
May 7, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -5.74% | 357,392 |
May 6, 2025 | 0.55 | 0.56 | 0.47 | 0.48 | 0.48 | -8.19% | 687,404 |
May 5, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -7.22% | 555,290 |
May 2, 2025 | 0.49 | 0.58 | 0.49 | 0.56 | 0.56 | 12.25% | 1,297,300 |
May 1, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.24% | 632,752 |
Apr 30, 2025 | 0.49 | 0.50 | 0.44 | 0.49 | 0.49 | -1.86% | 518,656 |
Apr 29, 2025 | 0.43 | 0.53 | 0.43 | 0.50 | 0.50 | 11.35% | 1,145,107 |
Apr 28, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.98% | 417,372 |
Apr 25, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | -3.44% | 810,687 |
Apr 24, 2025 | 0.39 | 0.46 | 0.39 | 0.46 | 0.46 | 19.86% | 1,178,390 |
Apr 23, 2025 | 0.37 | 0.39 | 0.34 | 0.38 | 0.38 | 10.03% | 642,670 |
Apr 22, 2025 | 0.35 | 0.36 | 0.31 | 0.35 | 0.35 | 2.10% | 492,707 |
Apr 21, 2025 | 0.32 | 0.34 | 0.30 | 0.34 | 0.34 | 4.66% | 301,489 |
Apr 17, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 2.76% | 98,889 |
Apr 16, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -0.94% | 128,341 |
Apr 15, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 0.89% | 213,769 |
Apr 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.16% | 356,826 |
Apr 11, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.68% | 151,263 |
Apr 10, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.12% | 260,313 |
Apr 9, 2025 | 0.28 | 0.31 | 0.26 | 0.30 | 0.30 | 14.10% | 569,910 |
Apr 8, 2025 | 0.29 | 0.31 | 0.26 | 0.27 | 0.27 | -8.07% | 383,528 |
Apr 7, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.53% | 617,433 |
Apr 4, 2025 | 0.29 | 0.32 | 0.26 | 0.28 | 0.28 | -6.57% | 899,093 |
Apr 3, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -11.66% | 781,932 |
Apr 2, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.88% | 402,465 |
Apr 1, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 1.85% | 501,866 |
Mar 31, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -7.10% | 699,299 |
Mar 28, 2025 | 0.34 | 0.38 | 0.28 | 0.37 | 0.37 | -4.92% | 1,453,980 |
Mar 27, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 4.81% | 1,205,957 |
Mar 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 2.07% | 529,811 |