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