Skip to main content

Bioatla Inc (NQ: BCAB )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.000 2.000 1.570 1.810 1,549,534 -0.24(-11.71%)
Jul 16, 2024 1.780 2.090 1.750 2.050 1,198,123 +0.30(+17.14%)
Jul 15, 2024 1.850 1.920 1.660 1.750 941,023 -0.05(-2.78%)
Jul 12, 2024 1.630 1.820 1.580 1.800 887,252 +0.20(+12.50%)
Jul 11, 2024 1.480 1.660 1.440 1.600 754,367 +0.18(+12.68%)
Jul 10, 2024 1.270 1.447 1.190 1.420 1,074,226 +0.25(+21.37%)
Jul 09, 2024 1.310 1.310 1.140 1.170 1,715,643 -0.10(-7.87%)
Jul 08, 2024 1.320 1.370 1.240 1.270 640,185 -0.05(-3.79%)
Jul 05, 2024 1.430 1.430 1.320 1.320 643,393 -0.11(-7.69%)
Jul 03, 2024 1.340 1.450 1.290 1.430 825,802 +0.11(+8.33%)
Jul 02, 2024 1.360 1.410 1.260 1.320 919,992 -0.03(-2.22%)
Jul 01, 2024 1.340 1.405 1.290 1.350 1,045,027 -0.02(-1.46%)
Jun 28, 2024 1.440 1.520 1.370 1.370 5,763,602 -0.10(-6.80%)
Jun 27, 2024 1.420 1.545 1.360 1.470 610,453 +0.06(+4.26%)
Jun 26, 2024 1.530 1.650 1.400 1.410 755,092 -0.12(-7.84%)
Jun 25, 2024 1.540 1.560 1.500 1.530 343,152 -0.03(-1.92%)
Jun 24, 2024 1.480 1.590 1.450 1.560 397,504 +0.05(+3.31%)
Jun 21, 2024 1.420 1.585 1.420 1.510 522,661 +0.09(+6.71%)
Jun 20, 2024 1.550 1.620 1.410 1.415 585,319 -0.19(-11.56%)
Jun 18, 2024 1.580 1.670 1.520 1.600 380,908 +0.04(+2.56%)
Jun 17, 2024 1.580 1.620 1.535 1.560 258,566 -0.03(-1.89%)
Jun 14, 2024 1.540 1.625 1.530 1.590 195,702 +0.02(+1.27%)
Jun 13, 2024 1.570 1.590 1.510 1.570 192,385 -0.01(-0.63%)
Jun 12, 2024 1.670 1.670 1.510 1.580 463,716 -0.03(-2.17%)
Jun 11, 2024 1.430 1.730 1.430 1.615 715,555 +0.12(+8.03%)
Jun 10, 2024 1.500 1.540 1.360 1.495 540,978 -0.02(-1.64%)
Jun 07, 2024 1.650 1.650 1.440 1.520 572,161 -0.13(-7.88%)
Jun 06, 2024 1.750 1.830 1.640 1.650 556,118 -0.09(-5.17%)
Jun 05, 2024 1.620 1.745 1.560 1.740 448,504 +0.12(+7.41%)
Jun 04, 2024 1.560 1.730 1.550 1.620 652,668 +0.03(+1.89%)
Jun 03, 2024 1.520 1.590 1.470 1.590 680,140 +0.08(+5.30%)
May 31, 2024 1.570 1.625 1.380 1.510 871,613 -0.00(-0.33%)
May 30, 2024 1.520 1.642 1.470 1.515 863,152 -0.01(-0.33%)
May 29, 2024 1.650 1.665 1.450 1.520 817,752 -0.16(-9.52%)
May 28, 2024 1.720 1.790 1.575 1.680 929,055 -0.03(-1.75%)
May 24, 2024 2.160 2.160 1.370 1.710 3,135,928 -0.39(-18.57%)
May 23, 2024 2.270 2.275 2.070 2.100 586,340 -0.18(-7.89%)
May 22, 2024 2.300 2.420 2.250 2.280 404,065 -0.05(-2.15%)
May 21, 2024 2.450 2.450 2.230 2.330 698,637 -0.12(-5.09%)
May 20, 2024 2.850 2.865 2.420 2.455 1,330,914 -0.38(-13.25%)
May 17, 2024 3.120 3.160 2.820 2.830 572,579 -0.27(-8.71%)
May 16, 2024 3.000 3.320 2.920 3.100 668,694 +0.10(+3.33%)
May 15, 2024 2.880 3.180 2.740 3.000 1,314,753 +0.39(+14.94%)
May 14, 2024 2.700 2.900 2.600 2.610 1,042,604 -0.03(-1.14%)
May 13, 2024 2.730 2.855 2.590 2.640 1,039,730 -0.07(-2.58%)
May 10, 2024 2.940 3.080 2.630 2.710 614,423 -0.20(-6.87%)
May 09, 2024 3.150 3.150 2.800 2.910 513,617 -0.22(-7.03%)
May 08, 2024 3.030 3.420 3.010 3.130 564,841 +0.04(+1.29%)
May 07, 2024 3.170 3.280 2.950 3.090 418,292 -0.08(-2.52%)
May 06, 2024 3.250 3.370 3.020 3.170 560,675 -0.08(-2.46%)
May 03, 2024 3.230 3.330 3.100 3.250 452,655 +0.09(+2.85%)
May 02, 2024 3.290 3.340 2.725 3.160 1,357,152 -0.21(-6.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.