Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BioAtla, Inc. - Common Stock (NQ:BCAB)

0.4613 -0.0117 (-2.47%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.4780 0.4780 0.4362 0.4730 539,005 +0.02(+5.58%)
May 07, 2025 0.4800 0.4935 0.4409 0.4480 357,392 -0.03(-5.74%)
May 06, 2025 0.5500 0.5573 0.4650 0.4753 684,740 -0.04(-8.19%)
May 05, 2025 0.5693 0.5701 0.5110 0.5177 555,229 -0.04(-7.22%)
May 02, 2025 0.4903 0.5751 0.4903 0.5580 1,297,300 +0.06(+12.25%)
May 01, 2025 0.4860 0.5100 0.4800 0.4971 632,752 +0.01(+2.24%)
Apr 30, 2025 0.4900 0.5000 0.4401 0.4862 518,651 -0.01(-1.86%)
Apr 29, 2025 0.4300 0.5262 0.4281 0.4954 1,144,922 +0.05(+11.35%)
Apr 28, 2025 0.4405 0.4535 0.4301 0.4449 417,272 +0.00(+0.98%)
Apr 25, 2025 0.4790 0.4799 0.4220 0.4406 810,687 -0.02(-3.44%)
Apr 24, 2025 0.3900 0.4575 0.3900 0.4563 1,177,163 +0.08(+19.86%)
Apr 23, 2025 0.3700 0.3900 0.3401 0.3807 642,670 +0.03(+10.03%)
Apr 22, 2025 0.3500 0.3647 0.3100 0.3460 492,407 +0.01(+2.10%)
Apr 21, 2025 0.3150 0.3400 0.3000 0.3389 301,489 +0.02(+4.66%)
Apr 17, 2025 0.3157 0.3300 0.3110 0.3238 98,889 +0.01(+2.76%)
Apr 16, 2025 0.3010 0.3242 0.3010 0.3151 127,870 -0.00(-0.94%)
Apr 15, 2025 0.3000 0.3400 0.3000 0.3181 213,769 +0.00(+0.89%)
Apr 14, 2025 0.3100 0.3245 0.3000 0.3153 356,726 +0.01(+4.16%)
Apr 11, 2025 0.2900 0.3090 0.2900 0.3027 151,263 +0.01(+2.68%)
Apr 10, 2025 0.3100 0.3150 0.2892 0.2948 260,313 -0.01(-3.12%)
Apr 09, 2025 0.2800 0.3074 0.2611 0.3043 569,890 +0.04(+14.10%)
Apr 08, 2025 0.2910 0.3110 0.2620 0.2667 383,528 -0.02(-8.07%)
Apr 07, 2025 0.2800 0.3000 0.2601 0.2901 617,433 +0.01(+3.53%)
Apr 04, 2025 0.2900 0.3199 0.2611 0.2802 899,093 -0.02(-6.57%)
Apr 03, 2025 0.3300 0.3395 0.2955 0.2999 781,460 -0.04(-11.66%)
Apr 02, 2025 0.3638 0.3638 0.3368 0.3395 402,463 -0.01(-3.88%)
Apr 01, 2025 0.3410 0.3599 0.3337 0.3532 501,843 +0.01(+1.85%)
Mar 31, 2025 0.3700 0.3700 0.3216 0.3468 698,999 -0.03(-7.10%)
Mar 28, 2025 0.3400 0.3800 0.2830 0.3733 1,453,980 -0.02(-4.92%)
Mar 27, 2025 0.3800 0.4000 0.3564 0.3926 1,205,847 +0.02(+4.81%)
Mar 26, 2025 0.3750 0.3848 0.3700 0.3746 529,811 +0.01(+2.07%)
Mar 25, 2025 0.3810 0.3889 0.3670 0.3670 343,628 -0.00(-0.81%)
Mar 24, 2025 0.3520 0.3977 0.3509 0.3700 779,819 +0.02(+5.35%)
Mar 21, 2025 0.3590 0.3698 0.3501 0.3512 306,541 -0.01(-2.17%)
Mar 20, 2025 0.3697 0.3784 0.3590 0.3590 147,400 +0.00(+0.84%)
Mar 19, 2025 0.3541 0.3799 0.3500 0.3560 393,020 +0.00(+0.28%)
Mar 18, 2025 0.3790 0.3900 0.3501 0.3550 483,951 -0.01(-1.53%)
Mar 17, 2025 0.3486 0.3662 0.3212 0.3605 439,742 +0.02(+4.86%)
Mar 14, 2025 0.3400 0.3499 0.3301 0.3438 488,351 +0.02(+6.05%)
Mar 13, 2025 0.3490 0.3490 0.3142 0.3242 405,752 -0.01(-3.25%)
Mar 12, 2025 0.3100 0.3411 0.3030 0.3351 472,218 +0.03(+9.05%)
Mar 11, 2025 0.3230 0.3264 0.3030 0.3073 382,667 -0.00(-0.87%)
Mar 10, 2025 0.3400 0.3569 0.3100 0.3100 1,446,599 -0.03(-10.12%)
Mar 07, 2025 0.3221 0.3587 0.3221 0.3449 478,390 +0.02(+4.83%)
Mar 06, 2025 0.3500 0.3505 0.3250 0.3290 565,281 -0.02(-6.00%)
Mar 05, 2025 0.3266 0.3505 0.3068 0.3500 1,079,401 +0.03(+9.72%)
Mar 04, 2025 0.2972 0.3210 0.2400 0.3190 2,317,439 +0.01(+4.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.