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

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

0.4555 +0.0355 (+8.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.4300 0.4558 0.4103 0.4555 686,825 +0.04(+8.45%)
Aug 28, 2025 0.4470 0.4600 0.4163 0.4200 530,804 -0.03(-6.00%)
Aug 27, 2025 0.4018 0.4578 0.4000 0.4468 1,642,133 +0.04(+9.89%)
Aug 26, 2025 0.3750 0.4100 0.3583 0.4066 1,663,333 +0.05(+14.21%)
Aug 25, 2025 0.3588 0.3700 0.3478 0.3560 420,745 -0.00(-0.06%)
Aug 22, 2025 0.3663 0.3814 0.3500 0.3562 515,203 -0.00(-0.39%)
Aug 21, 2025 0.3750 0.3753 0.3500 0.3576 411,727 -0.02(-4.72%)
Aug 20, 2025 0.3700 0.3860 0.3650 0.3753 484,324 +0.01(+1.41%)
Aug 19, 2025 0.3886 0.3950 0.3700 0.3701 408,770 -0.02(-4.76%)
Aug 18, 2025 0.3760 0.3970 0.3533 0.3886 708,026 +0.02(+5.68%)
Aug 15, 2025 0.3700 0.3781 0.3566 0.3677 346,644 +0.00(+0.99%)
Aug 14, 2025 0.3930 0.3931 0.3612 0.3641 312,074 -0.03(-7.21%)
Aug 13, 2025 0.3676 0.3970 0.3601 0.3924 726,388 +0.02(+6.03%)
Aug 12, 2025 0.3626 0.3750 0.3400 0.3701 673,700 +0.01(+2.10%)
Aug 11, 2025 0.3668 0.3740 0.3447 0.3625 205,544 +0.01(+2.78%)
Aug 08, 2025 0.3658 0.3886 0.3419 0.3527 510,898 -0.03(-7.16%)
Aug 07, 2025 0.3680 0.3884 0.3680 0.3799 334,045 +0.01(+1.41%)
Aug 06, 2025 0.3588 0.3789 0.3557 0.3746 405,575 +0.02(+7.03%)
Aug 05, 2025 0.3330 0.3600 0.3330 0.3500 347,765 +0.02(+5.58%)
Aug 04, 2025 0.3498 0.3498 0.3300 0.3315 273,097 +0.00(+0.45%)
Aug 01, 2025 0.3549 0.3591 0.3255 0.3300 495,423 -0.03(-8.10%)
Jul 31, 2025 0.3637 0.3700 0.3501 0.3591 336,296 -0.00(-1.05%)
Jul 30, 2025 0.3480 0.3669 0.3468 0.3629 764,961 +0.02(+4.40%)
Jul 29, 2025 0.3500 0.3752 0.3300 0.3476 770,325 -0.01(-1.81%)
Jul 28, 2025 0.3550 0.3850 0.3500 0.3540 452,874 -0.00(-0.23%)
Jul 25, 2025 0.3770 0.3790 0.3499 0.3548 1,634,608 -0.02(-5.89%)
Jul 24, 2025 0.3953 0.4150 0.3718 0.3770 661,172 -0.02(-5.70%)
Jul 23, 2025 0.3459 0.4038 0.3459 0.3998 1,001,025 +0.06(+17.14%)
Jul 22, 2025 0.3360 0.3665 0.3254 0.3413 1,228,538 +0.01(+1.58%)
Jul 21, 2025 0.3500 0.3700 0.3300 0.3360 1,288,201 -0.02(-4.55%)
Jul 18, 2025 0.3651 0.3815 0.3500 0.3520 1,387,375 -0.02(-5.02%)
Jul 17, 2025 0.3900 0.4050 0.3650 0.3706 1,085,638 -0.01(-3.74%)
Jul 16, 2025 0.3900 0.4199 0.3665 0.3850 900,557 -0.01(-2.26%)
Jul 15, 2025 0.4000 0.4200 0.3910 0.3939 521,289 -0.01(-1.28%)
Jul 14, 2025 0.3835 0.4107 0.3835 0.3990 578,584 +0.02(+4.04%)
Jul 11, 2025 0.3800 0.3920 0.3800 0.3835 675,652 -0.00(-0.80%)
Jul 10, 2025 0.4000 0.3999 0.3802 0.3866 631,363 -0.00(-0.31%)
Jul 09, 2025 0.3900 0.4163 0.3850 0.3878 890,138 -0.00(-0.08%)
Jul 08, 2025 0.3866 0.4000 0.3842 0.3881 492,263 +0.00(+0.54%)
Jul 07, 2025 0.3800 0.4000 0.3759 0.3860 517,686 +0.01(+2.63%)
Jul 03, 2025 0.3800 0.3935 0.3600 0.3761 1,326,584 -0.02(-5.43%)
Jul 02, 2025 0.3922 0.4093 0.3899 0.3977 353,131 +0.01(+1.84%)
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.