Skip to main content
BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
0.408
-0.041 (-9.03%)
At close: Feb 21, 2025, 4:00 PM
0.407
-0.001 (-0.34%)
After-hours: Feb 21, 2025, 6:08 PM EST

BioAtla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.440.460.400.410.41-9.03%895,710
Feb 20, 20250.470.470.440.450.45-4.25%335,743
Feb 19, 20250.460.470.420.470.47-935,775
Feb 18, 20250.460.490.460.470.470.84%1,033,495
Feb 14, 20250.440.500.420.460.466.56%1,714,776
Feb 13, 20250.430.440.400.440.443.86%1,196,908
Feb 12, 20250.390.430.380.420.425.50%923,321
Feb 11, 20250.380.420.380.400.403.54%921,080
Feb 10, 20250.440.470.380.380.38-14.37%1,756,419
Feb 7, 20250.490.500.430.450.45-10.24%1,088,335
Feb 6, 20250.510.510.490.500.500.73%689,217
Feb 5, 20250.470.510.450.500.506.64%485,743
Feb 4, 20250.460.470.440.470.472.51%511,026
Feb 3, 20250.470.490.430.450.45-3.38%1,186,425
Jan 31, 20250.470.490.460.470.47-0.84%466,194
Jan 30, 20250.470.490.460.470.472.35%585,094
Jan 29, 20250.490.490.460.460.46-4.18%369,263
Jan 28, 20250.490.490.470.480.48-1.55%535,534
Jan 27, 20250.500.510.480.490.49-1.74%355,122
Jan 24, 20250.500.510.490.500.501.01%695,814
Jan 23, 20250.500.500.480.490.49-0.78%347,797
Jan 22, 20250.500.530.490.500.50-1.29%619,180
Jan 21, 20250.500.520.490.510.512.43%429,662
Jan 17, 20250.500.500.480.490.491.46%375,314
Jan 16, 20250.470.510.450.490.490.81%913,207
Jan 15, 20250.500.520.470.480.48-3.60%956,151
Jan 14, 20250.490.510.450.500.500.20%1,028,191
Jan 13, 20250.540.550.480.500.50-6.13%1,441,574
Jan 10, 20250.560.560.520.530.53-5.07%1,312,676
Jan 8, 20250.620.630.550.560.56-7.21%1,793,884
Jan 7, 20250.620.650.600.600.600.32%1,493,125
Jan 6, 20250.670.680.600.600.60-11.27%2,451,583
Jan 3, 20250.620.680.600.680.6810.42%2,455,861
Jan 2, 20250.620.630.590.610.613.86%2,210,787
Dec 31, 20240.600.630.570.590.590.20%1,186,938
Dec 30, 20240.640.650.590.590.59-7.52%1,469,931
Dec 27, 20240.630.650.620.640.64-0.31%1,077,323
Dec 26, 20240.650.660.630.640.643.13%1,400,297
Dec 24, 20240.630.650.570.620.621.57%1,757,079
Dec 23, 20240.730.750.610.610.61-11.74%2,506,832
Dec 20, 20241.081.080.670.690.69-41.82%6,247,526
Dec 19, 20241.201.301.181.191.190.85%1,062,850
Dec 18, 20241.341.341.171.181.18-9.92%872,907
Dec 17, 20241.351.381.281.311.31-2.96%744,785
Dec 16, 20241.441.471.351.351.35-6.90%630,959
Dec 13, 20241.461.491.421.451.451.40%305,064
Dec 12, 20241.501.531.401.431.43-6.54%804,252
Dec 11, 20241.611.621.491.531.53-4.97%536,249
Dec 10, 20241.651.651.571.611.61-0.62%409,163
Dec 9, 20241.631.721.621.621.62-1.22%480,576
Dec 6, 20241.571.681.571.641.645.13%413,327
Dec 5, 20241.611.631.551.561.56-3.11%335,921
Dec 4, 20241.591.711.591.611.611.26%627,079
Dec 3, 20241.681.681.571.591.59-4.79%562,257
Dec 2, 20241.671.741.631.671.67-0.60%428,348
Nov 29, 20241.651.741.651.681.682.44%270,431
Nov 27, 20241.601.671.571.641.644.46%302,478
Nov 26, 20241.651.651.551.571.57-5.42%637,017
Nov 25, 20241.601.691.561.661.665.73%741,568
Nov 22, 20241.371.901.371.571.5712.95%1,562,171
Nov 21, 20241.451.501.331.391.39-6.08%1,970,966
Nov 20, 20241.511.541.431.481.48-1.33%639,028
Nov 19, 20241.491.581.491.501.50-0.66%860,507
Nov 18, 20241.561.641.461.511.51-3.21%1,205,365
Nov 15, 20241.701.781.501.561.56-8.77%1,731,468
Nov 14, 20242.012.051.671.711.71-14.07%2,624,648
Nov 13, 20242.102.381.971.991.99-9.13%1,222,942
Nov 12, 20242.402.472.162.192.19-7.59%1,263,835
Nov 11, 20242.182.532.132.372.3712.86%2,380,650
Nov 8, 20242.262.262.042.102.10-5.41%1,082,455
Nov 7, 20242.062.362.022.222.227.77%2,106,470
Nov 6, 20242.142.172.022.062.06-0.48%491,353
Nov 5, 20241.982.101.952.072.073.50%460,108
Nov 4, 20242.082.152.002.002.00-4.31%1,163,309
Nov 1, 20241.952.101.942.092.098.85%470,345
Oct 31, 20242.002.031.921.921.92-4.95%588,591
Oct 30, 20242.002.112.002.022.020.50%401,449
Oct 29, 20242.112.131.992.012.01-3.83%558,236
Oct 28, 20242.022.131.972.092.095.03%694,439
Oct 25, 20241.912.001.891.991.994.19%625,588
Oct 24, 20241.901.931.891.911.910.53%331,356
Oct 23, 20241.931.951.871.901.90-1.55%391,624
Oct 22, 20241.941.981.881.931.93-1.03%1,490,429
Oct 21, 20241.922.001.871.951.950.52%959,768
Oct 18, 20241.851.941.851.941.944.86%569,346
Oct 17, 20241.961.991.841.851.85-5.61%768,617
Oct 16, 20241.992.001.841.961.960.51%1,164,114
Oct 15, 20242.002.071.941.951.95-2.99%779,108
Oct 14, 20242.012.071.942.012.01-2.90%797,302
Oct 11, 20241.922.071.892.072.077.25%828,753
Oct 10, 20241.981.991.861.931.93-3.50%927,738
Oct 9, 20242.062.101.962.002.00-2.44%1,119,261
Oct 8, 20242.142.252.032.052.05-4.65%1,171,628
Oct 7, 20242.202.322.122.152.15-2.27%1,247,935
Oct 4, 20242.332.402.112.202.20-6.38%2,189,690
Oct 3, 20242.082.401.972.352.3515.76%7,099,369
Oct 2, 20241.842.281.742.032.0317.34%7,708,091
Oct 1, 20241.942.401.681.731.73-1.70%9,089,681
Sep 30, 20241.641.761.611.761.767.98%847,725
Sep 27, 20241.641.641.551.631.63-1,210,616