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

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

0.4090 +0.0180 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.4083 0.4189 0.3863 0.4090 221,022 +0.02(+4.60%)
May 29, 2025 0.3919 0.4215 0.3909 0.3910 284,926 +0.00(+0.36%)
May 28, 2025 0.4000 0.4019 0.3862 0.3896 71,645 +0.01(+2.18%)
May 27, 2025 0.3902 0.4144 0.3700 0.3813 233,657 -0.01(-2.23%)
May 23, 2025 0.3947 0.4200 0.3863 0.3900 159,815 -0.02(-4.15%)
May 22, 2025 0.3707 0.4200 0.3707 0.4069 380,106 +0.02(+6.46%)
May 21, 2025 0.4000 0.4200 0.3618 0.3822 435,755 -0.01(-2.40%)
May 20, 2025 0.4000 0.4198 0.3913 0.3916 150,828 -0.01(-3.12%)
May 19, 2025 0.3900 0.4133 0.3620 0.4042 666,751 +0.00(+1.00%)
May 16, 2025 0.4250 0.4304 0.4002 0.4002 240,763 -0.03(-6.65%)
May 15, 2025 0.4253 0.4479 0.3870 0.4287 426,811 +0.02(+4.69%)
May 14, 2025 0.4348 0.4498 0.4055 0.4095 446,627 -0.03(-6.85%)
May 13, 2025 0.4210 0.4500 0.3999 0.4396 594,986 +0.01(+1.71%)
May 12, 2025 0.4500 0.4930 0.4215 0.4322 287,324 +0.00(+0.56%)
May 09, 2025 0.4764 0.4843 0.4266 0.4298 378,528 -0.04(-9.13%)
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%)
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.