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

Bioatla Inc (NQ: BCAB )

3.155 -0.095 (-2.92%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 2024 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 (%)
Apr 30, 2024 2.550 2.550 2.210 2.255 659,554 -0.33(-12.60%)
Apr 29, 2024 2.540 2.690 2.520 2.580 478,492 +0.04(+1.57%)
Apr 26, 2024 2.260 2.550 2.230 2.540 295,270 +0.29(+12.89%)
Apr 25, 2024 2.320 2.340 2.208 2.250 398,980 -0.10(-4.26%)
Apr 24, 2024 2.240 2.380 2.240 2.350 394,837 +0.11(+4.91%)
Apr 23, 2024 2.180 2.320 2.180 2.240 672,657 +0.06(+2.75%)
Apr 22, 2024 2.110 2.180 2.005 2.180 872,008 +0.08(+3.56%)
Apr 19, 2024 2.420 2.505 2.100 2.105 796,590 -0.33(-13.37%)
Apr 18, 2024 2.540 2.550 2.390 2.430 362,131 -0.10(-3.95%)
Apr 17, 2024 2.690 2.750 2.515 2.530 564,399 -0.10(-3.62%)
Apr 16, 2024 2.850 2.850 2.610 2.625 483,492 -0.23(-8.22%)
Apr 15, 2024 3.130 3.140 2.810 2.860 598,621 -0.27(-8.63%)
Apr 12, 2024 3.280 3.320 3.110 3.130 485,677 -0.22(-6.57%)
Apr 11, 2024 3.250 3.430 3.215 3.350 276,128 +0.10(+3.08%)
Apr 10, 2024 3.620 3.620 3.210 3.250 477,460 -0.32(-8.96%)
Apr 09, 2024 3.790 3.870 3.515 3.570 506,650 -0.26(-6.79%)
Apr 08, 2024 3.970 3.970 3.680 3.830 327,428 +0.03(+0.79%)
Apr 05, 2024 3.940 3.990 3.731 3.800 1,020,589 -0.12(-3.06%)
Apr 04, 2024 3.780 4.020 3.685 3.920 1,497,091 +0.22(+5.95%)
Apr 03, 2024 3.550 3.968 3.550 3.700 1,279,267 +0.18(+5.11%)
Apr 02, 2024 3.390 3.670 3.170 3.520 928,505 +0.13(+3.83%)
Apr 01, 2024 3.500 3.850 3.260 3.390 1,201,500 -0.05(-1.45%)
Mar 28, 2024 3.500 3.415 3.415 3.440 703,773 -0.02(-0.58%)
Mar 27, 2024 3.040 3.670 3.011 3.460 2,240,931 +0.45(+14.95%)
Mar 26, 2024 2.570 3.020 2.530 3.010 1,883,107 +0.68(+29.18%)
Mar 25, 2024 2.450 2.480 2.305 2.330 127,579 -0.08(-3.32%)
Mar 22, 2024 2.430 2.470 2.370 2.410 159,148 +0.00(+0.00%)
Mar 21, 2024 2.430 2.510 2.350 2.410 226,110 +0.03(+1.26%)
Mar 20, 2024 2.440 2.440 2.260 2.380 269,563 -0.08(-3.25%)
Mar 19, 2024 2.340 2.600 2.240 2.460 399,521 +0.12(+5.13%)
Mar 18, 2024 2.450 2.450 2.305 2.340 312,976 -0.10(-4.10%)
Mar 15, 2024 2.380 2.440 2.350 2.440 261,445 +0.06(+2.31%)
Mar 14, 2024 2.530 2.560 2.280 2.385 393,786 -0.17(-6.65%)
Mar 13, 2024 2.620 2.700 2.535 2.555 148,268 -0.03(-1.35%)
Mar 12, 2024 2.850 2.950 2.565 2.590 352,270 -0.26(-9.12%)
Mar 11, 2024 2.670 2.865 2.670 2.850 448,350 +0.08(+2.89%)
Mar 08, 2024 2.870 2.926 2.670 2.770 462,428 -0.07(-2.46%)
Mar 07, 2024 2.810 2.850 2.760 2.840 268,810 +0.00(+0.00%)
Mar 06, 2024 2.740 2.850 2.720 2.840 274,907 +0.07(+2.53%)
Mar 05, 2024 2.680 2.850 2.645 2.770 261,365 +0.00(+0.00%)
Mar 04, 2024 2.820 2.855 2.655 2.770 341,622 -0.08(-2.81%)
Mar 01, 2024 2.680 2.855 2.655 2.850 546,530 +0.15(+5.56%)
Feb 29, 2024 2.680 2.808 2.580 2.700 316,975 +0.03(+1.12%)
Feb 28, 2024 2.830 2.850 2.650 2.670 230,111 -0.17(-5.99%)
Feb 27, 2024 2.530 2.850 2.445 2.840 626,552 +0.37(+14.98%)
Feb 26, 2024 2.470 2.593 2.420 2.470 149,640 -0.01(-0.40%)
Feb 23, 2024 2.370 2.510 2.275 2.480 326,840 +0.12(+5.08%)
Feb 22, 2024 2.380 2.440 2.350 2.360 221,362 -0.05(-2.07%)
Feb 21, 2024 2.390 2.438 2.315 2.410 315,190 +0.00(+0.00%)
Feb 20, 2024 2.200 2.440 2.180 2.410 430,874 +0.15(+6.64%)
Feb 16, 2024 2.630 2.740 2.210 2.260 745,370 -0.39(-14.72%)
Feb 15, 2024 2.550 2.710 2.480 2.650 311,018 +0.10(+3.92%)
Feb 14, 2024 2.310 2.570 2.250 2.550 431,318 +0.24(+10.39%)
Feb 13, 2024 2.650 2.680 2.255 2.310 596,652 -0.44(-16.00%)
Feb 12, 2024 2.770 2.890 2.680 2.750 378,782 +0.00(+0.00%)
Feb 09, 2024 2.960 3.000 2.720 2.750 358,748 -0.16(-5.50%)
Feb 08, 2024 2.810 2.990 2.741 2.910 528,293 +0.11(+3.93%)
Feb 07, 2024 2.680 2.920 2.500 2.800 583,746 +0.10(+3.70%)
Feb 06, 2024 2.490 2.790 2.440 2.700 519,979 +0.23(+9.31%)
Feb 05, 2024 2.200 2.700 2.190 2.470 1,497,334 +0.32(+14.88%)
Feb 02, 2024 1.810 2.320 1.810 2.150 1,049,330 +0.27(+14.36%)
Feb 01, 2024 1.910 1.910 1.770 1.880 384,356 -0.04(-1.83%)
Jan 31, 2024 1.950 2.030 1.900 1.915 267,863 -0.08(-4.01%)
Jan 30, 2024 2.120 2.120 1.940 1.995 302,395 -0.17(-8.06%)
Jan 29, 2024 2.030 2.189 1.980 2.170 203,284 +0.11(+5.34%)
Jan 26, 2024 2.060 2.170 2.000 2.060 216,525 -0.07(-3.29%)
Jan 25, 2024 2.100 2.190 2.010 2.130 384,454 +0.07(+3.40%)
Jan 24, 2024 2.080 2.130 1.970 2.060 288,631 +0.10(+5.10%)
Jan 23, 2024 2.000 2.010 1.935 1.960 536,865 -0.04(-2.00%)
Jan 22, 2024 2.040 2.040 1.920 2.000 316,737 +0.02(+1.01%)
Jan 19, 2024 2.100 2.100 1.950 1.980 382,798 -0.10(-4.81%)
Jan 18, 2024 2.150 2.220 2.020 2.080 337,011 -0.12(-5.45%)
Jan 17, 2024 2.210 2.210 2.110 2.200 278,925 -0.05(-2.22%)
Jan 16, 2024 2.450 2.518 2.185 2.250 726,718 -0.16(-6.64%)
Jan 12, 2024 2.430 2.550 2.362 2.410 238,628 +0.00(+0.00%)
Jan 11, 2024 2.550 2.610 2.341 2.410 325,884 -0.18(-6.95%)
Jan 10, 2024 2.480 2.670 2.465 2.590 383,984 +0.04(+1.57%)
Jan 09, 2024 2.460 2.570 2.330 2.550 464,947 +0.05(+2.00%)
Jan 08, 2024 2.380 2.560 2.255 2.500 336,654 +0.12(+5.04%)
Jan 05, 2024 2.350 2.420 2.100 2.380 390,793 -0.02(-0.63%)
Jan 04, 2024 2.470 2.560 2.385 2.395 189,369 -0.06(-2.24%)
Jan 03, 2024 2.600 2.635 2.380 2.450 431,873 -0.20(-7.55%)
Jan 02, 2024 2.440 2.685 2.410 2.650 446,505 +0.19(+7.72%)
Dec 29, 2023 2.830 2.830 2.430 2.460 813,540 -0.35(-12.46%)
Dec 28, 2023 3.070 3.090 2.765 2.810 743,916 -0.37(-11.64%)
Dec 27, 2023 2.560 3.220 2.475 3.180 1,098,717 +0.81(+34.18%)
Dec 26, 2023 2.220 2.410 2.220 2.370 458,811 +0.14(+6.28%)
Dec 22, 2023 2.290 2.345 2.220 2.230 414,022 -0.02(-0.89%)
Dec 21, 2023 2.160 2.350 2.160 2.250 534,456 +0.23(+11.39%)
Dec 20, 2023 2.100 2.230 2.000 2.020 460,318 +0.02(+1.25%)
Dec 19, 2023 2.020 2.120 1.940 1.995 330,341 +0.01(+0.50%)
Dec 18, 2023 2.160 2.160 1.860 1.985 602,116 -0.12(-5.92%)
Dec 15, 2023 2.030 2.230 2.000 2.110 746,527 +0.12(+6.03%)
Dec 14, 2023 2.120 2.240 1.900 1.990 579,544 -0.13(-6.13%)
Dec 13, 2023 1.790 2.190 1.680 2.120 873,683 +0.40(+23.26%)
Dec 12, 2023 1.660 1.760 1.560 1.720 562,582 +0.08(+4.88%)
Dec 11, 2023 1.640 1.670 1.550 1.640 386,142 +0.05(+3.14%)
Dec 08, 2023 1.540 1.630 1.487 1.590 272,555 +0.04(+2.58%)
Dec 07, 2023 1.440 1.560 1.408 1.550 515,090 +0.15(+10.71%)
Dec 06, 2023 1.420 1.450 1.370 1.400 594,868 +0.00(+0.00%)
Dec 05, 2023 1.390 1.515 1.355 1.400 695,015 +0.03(+2.19%)
Dec 04, 2023 1.720 1.775 1.350 1.370 1,782,255 -0.40(-22.60%)
Dec 01, 2023 1.770 1.850 1.660 1.770 592,176 +0.00(+0.00%)
Nov 30, 2023 1.710 1.910 1.710 1.770 630,700 +0.07(+4.12%)
Nov 29, 2023 1.660 1.770 1.640 1.700 354,440 +0.11(+6.92%)
Nov 28, 2023 1.500 1.620 1.450 1.590 440,159 +0.12(+8.16%)
Nov 27, 2023 1.560 1.600 1.470 1.470 247,365 -0.12(-7.55%)
Nov 24, 2023 1.590 1.600 1.550 1.590 178,354 -0.02(-1.24%)
Nov 22, 2023 1.680 1.680 1.540 1.610 2,104,059 +0.01(+0.63%)
Nov 21, 2023 1.630 1.665 1.555 1.600 286,988 -0.07(-4.19%)
Nov 20, 2023 1.660 1.750 1.633 1.670 187,212 +0.04(+2.45%)
Nov 17, 2023 1.520 1.640 1.515 1.630 192,488 +0.13(+8.67%)
Nov 16, 2023 1.590 1.600 1.495 1.500 146,213 -0.11(-6.83%)
Nov 15, 2023 1.600 1.731 1.592 1.610 338,467 +0.00(+0.00%)
Nov 14, 2023 1.570 1.670 1.470 1.610 517,685 +0.13(+8.78%)
Nov 13, 2023 1.410 1.510 1.380 1.480 245,758 +0.08(+6.09%)
Nov 10, 2023 1.480 1.510 1.375 1.395 194,804 -0.07(-4.78%)
Nov 09, 2023 1.670 1.700 1.460 1.465 204,537 -0.18(-11.21%)
Nov 08, 2023 1.790 1.910 1.595 1.650 535,853 -0.11(-6.25%)
Nov 07, 2023 1.860 1.870 1.720 1.760 226,248 -0.08(-4.35%)
Nov 06, 2023 1.900 1.900 1.745 1.840 326,349 -0.01(-0.54%)
Nov 03, 2023 1.650 1.950 1.650 1.850 373,825 +0.22(+13.50%)
Nov 02, 2023 1.520 1.675 1.465 1.630 401,684 +0.11(+7.24%)
Nov 01, 2023 1.430 1.540 1.340 1.520 418,649 +0.05(+3.40%)
Oct 31, 2023 1.440 1.530 1.410 1.470 339,798 +0.00(+0.00%)
Oct 30, 2023 1.340 1.475 1.300 1.470 406,125 +0.20(+15.75%)
Oct 27, 2023 1.360 1.415 1.240 1.270 563,880 -0.06(-4.51%)
Oct 26, 2023 1.320 1.360 1.270 1.330 548,055 +0.04(+3.10%)
Oct 25, 2023 1.340 1.420 1.240 1.290 1,238,630 -0.05(-3.73%)
Oct 24, 2023 1.460 1.550 1.320 1.340 336,575 -0.11(-7.59%)
Oct 23, 2023 1.570 1.575 1.420 1.450 336,661 -0.15(-9.38%)
Oct 20, 2023 1.650 1.690 1.590 1.600 2,033,305 -0.05(-3.03%)
Oct 19, 2023 1.770 1.780 1.640 1.650 151,356 -0.12(-6.78%)
Oct 18, 2023 1.770 1.795 1.731 1.770 139,574 -0.03(-1.67%)
Oct 17, 2023 1.680 1.850 1.680 1.800 211,945 +0.12(+7.14%)
Oct 16, 2023 1.670 1.720 1.605 1.680 200,892 +0.03(+1.82%)
Oct 13, 2023 1.720 1.750 1.590 1.650 222,154 -0.08(-4.62%)
Oct 12, 2023 1.840 1.850 1.700 1.730 280,471 -0.10(-5.46%)
Oct 11, 2023 2.030 2.110 1.800 1.830 248,154 -0.15(-7.58%)
Oct 10, 2023 1.720 2.010 1.720 1.980 456,996 +0.26(+15.12%)
Oct 09, 2023 1.750 1.850 1.675 1.720 146,963 -0.04(-2.27%)
Oct 06, 2023 1.760 1.845 1.740 1.760 213,708 -0.01(-0.56%)
Oct 05, 2023 1.610 1.790 1.595 1.770 269,123 +0.16(+9.94%)
Oct 04, 2023 1.520 1.620 1.509 1.610 255,398 +0.10(+6.62%)
Oct 03, 2023 1.630 1.660 1.500 1.510 246,059 -0.12(-7.36%)
Oct 02, 2023 1.680 1.710 1.550 1.630 414,218 -0.07(-4.12%)
Sep 29, 2023 1.800 1.870 1.700 1.700 112,913 -0.09(-5.03%)
Sep 28, 2023 1.830 1.905 1.750 1.790 188,281 -0.03(-1.65%)
Sep 27, 2023 1.740 1.850 1.740 1.820 294,979 +0.07(+4.00%)
Sep 26, 2023 1.730 1.795 1.710 1.750 119,074 +0.03(+1.74%)
Sep 25, 2023 1.810 1.730 1.670 1.720 294,940 -0.07(-3.91%)
Sep 22, 2023 1.960 1.990 1.780 1.790 376,146 -0.18(-9.14%)
Sep 21, 2023 1.980 2.010 1.945 1.970 146,909 -0.03(-1.50%)
Sep 20, 2023 2.020 2.047 1.980 2.000 187,110 -0.01(-0.50%)
Sep 19, 2023 1.950 2.030 1.940 2.010 307,716 +0.06(+3.08%)
Sep 18, 2023 2.090 2.090 1.930 1.950 293,034 -0.13(-6.25%)
Sep 15, 2023 2.090 2.110 2.030 2.080 440,272 +0.02(+0.97%)
Sep 14, 2023 2.090 2.165 2.040 2.060 473,348 +0.02(+0.98%)
Sep 13, 2023 2.220 2.270 2.040 2.040 266,130 -0.17(-7.69%)
Sep 12, 2023 2.370 2.425 2.200 2.210 285,631 -0.15(-6.36%)
Sep 11, 2023 2.440 2.465 2.350 2.360 118,747 -0.03(-1.26%)
Sep 08, 2023 2.430 2.510 2.380 2.390 176,733 -0.05(-2.05%)
Sep 07, 2023 2.610 2.610 2.430 2.440 135,412 -0.17(-6.51%)
Sep 06, 2023 2.540 2.620 2.465 2.610 215,453 +0.09(+3.57%)
Sep 05, 2023 2.620 2.690 2.510 2.520 210,811 -0.10(-3.82%)
Sep 01, 2023 2.500 2.630 2.490 2.620 521,029 +0.11(+4.38%)
Aug 31, 2023 2.560 2.640 2.500 2.510 104,852 -0.04(-1.57%)
Aug 30, 2023 2.620 2.660 2.510 2.550 170,156 -0.08(-3.04%)
Aug 29, 2023 2.510 2.630 2.510 2.630 112,176 +0.12(+4.78%)
Aug 28, 2023 2.460 2.530 2.380 2.510 91,774 +0.08(+3.29%)
Aug 25, 2023 2.480 2.510 2.300 2.430 241,619 -0.04(-1.62%)
Aug 24, 2023 2.550 2.570 2.445 2.470 119,231 -0.10(-3.89%)
Aug 23, 2023 2.640 2.680 2.550 2.570 148,679 -0.05(-1.91%)
Aug 22, 2023 2.680 2.680 2.570 2.620 134,677 -0.04(-1.50%)
Aug 21, 2023 2.560 2.680 2.490 2.660 163,956 +0.12(+4.72%)
Aug 18, 2023 2.480 2.570 2.480 2.540 89,798 +0.03(+1.20%)
Aug 17, 2023 2.520 2.540 2.420 2.510 193,031 -0.04(-1.57%)
Aug 16, 2023 2.740 2.740 2.530 2.550 107,171 -0.18(-6.59%)
Aug 15, 2023 2.640 2.730 2.560 2.730 171,826 +0.10(+3.80%)
Aug 14, 2023 2.630 2.660 2.540 2.630 154,992 -0.04(-1.50%)
Aug 11, 2023 2.670 2.730 2.650 2.670 122,663 -0.04(-1.48%)
Aug 10, 2023 2.760 2.845 2.620 2.710 111,690 -0.03(-1.09%)
Aug 09, 2023 2.600 2.770 2.595 2.740 161,984 +0.13(+4.98%)
Aug 08, 2023 2.660 2.670 2.570 2.610 108,140 -0.02(-0.76%)
Aug 07, 2023 2.780 2.820 2.460 2.630 334,699 -0.11(-4.01%)
Aug 04, 2023 3.040 3.090 2.730 2.740 197,416 -0.26(-8.67%)
Aug 03, 2023 2.910 3.015 2.835 3.000 319,760 +0.02(+0.67%)
Aug 02, 2023 2.790 3.010 2.595 2.980 475,326 +0.10(+3.47%)
Aug 01, 2023 2.950 2.950 2.840 2.880 110,992 -0.11(-3.68%)
Jul 31, 2023 2.920 3.030 2.880 2.990 194,445 +0.10(+3.46%)
Jul 28, 2023 2.780 2.930 2.780 2.890 423,125 +0.10(+3.58%)
Jul 27, 2023 2.940 3.000 2.760 2.790 199,810 -0.12(-4.12%)
Jul 26, 2023 2.790 2.940 2.780 2.910 106,368 +0.13(+4.68%)
Jul 25, 2023 2.850 2.850 2.710 2.780 134,495 -0.10(-3.47%)
Jul 24, 2023 2.930 3.000 2.860 2.880 102,480 -0.05(-1.71%)
Jul 21, 2023 3.030 3.030 2.890 2.930 169,952 -0.06(-2.01%)
Jul 20, 2023 3.070 3.130 2.960 2.990 147,259 -0.08(-2.61%)
Jul 19, 2023 2.970 3.150 2.970 3.070 204,848 +0.10(+3.37%)
Jul 18, 2023 2.930 3.115 2.910 2.970 233,028 +0.03(+1.02%)
Jul 17, 2023 2.750 2.990 2.685 2.940 416,713 +0.24(+8.89%)
Jul 14, 2023 2.790 2.805 2.690 2.700 228,695 -0.10(-3.57%)
Jul 13, 2023 2.950 2.960 2.780 2.800 328,389 -0.14(-4.76%)
Jul 12, 2023 3.020 3.020 2.902 2.940 532,745 -0.01(-0.34%)
Jul 11, 2023 2.990 3.010 2.900 2.950 437,429 -0.03(-1.01%)
Jul 10, 2023 2.800 3.010 2.800 2.980 306,995 +0.18(+6.43%)
Jul 07, 2023 2.700 2.840 2.700 2.800 243,253 +0.08(+2.94%)
Jul 06, 2023 2.900 2.920 2.640 2.720 457,223 -0.20(-6.85%)
Jul 05, 2023 2.930 3.050 2.910 2.920 300,305 -0.02(-0.68%)
Jul 03, 2023 3.010 3.055 2.890 2.940 106,789 -0.06(-2.00%)
Jun 30, 2023 3.020 3.050 2.920 3.000 232,565 +0.05(+1.69%)
Jun 29, 2023 2.890 2.980 2.825 2.950 283,280 +0.06(+2.08%)
Jun 28, 2023 3.050 3.070 2.880 2.890 377,504 -0.16(-5.25%)
Jun 27, 2023 3.160 3.160 2.960 3.050 409,531 -0.12(-3.79%)
Jun 26, 2023 3.450 3.450 3.001 3.170 555,730 -0.33(-9.43%)
Jun 23, 2023 3.660 3.740 3.430 3.500 6,362,589 -0.22(-5.91%)
Jun 22, 2023 3.850 3.930 3.690 3.720 549,301 -0.10(-2.62%)
Jun 21, 2023 3.820 3.860 3.660 3.820 343,296 -0.02(-0.52%)
Jun 20, 2023 3.800 3.895 3.670 3.840 342,200 +0.06(+1.59%)
Jun 16, 2023 3.800 3.990 3.710 3.780 667,410 +0.04(+1.07%)
Jun 15, 2023 3.550 3.750 3.450 3.740 967,166 +0.48(+14.72%)
May 08, 2023 3.610 3.660 3.190 3.260 382,576 -0.34(-9.44%)
May 05, 2023 3.680 3.680 3.500 3.600 387,158 -0.04(-1.10%)
May 04, 2023 3.760 3.880 3.600 3.640 215,276 -0.10(-2.67%)
May 03, 2023 3.520 3.780 3.440 3.740 328,990 +0.17(+4.76%)
May 02, 2023 3.560 3.760 3.540 3.570 393,862 +0.00(+0.00%)
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.