BioAtla Inc. (BCAB)
0.30
-0.03 (-7.92%)
At close: Mar 03, 2025, 3:59 PM
0.28
-6.67%
Pre-market: Mar 04, 2025, 06:47 AM EST
BCAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | -0.03 | -9.09% | 527,417 |
| Feb 28, 2025 | 0.32 | 0.33 | 0.28 | 0.33 | 0.02 | 6.45% | 969,757 |
| Feb 27, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | -0.03 | -8.82% | 1,273,039 |
| Feb 26, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 797,800 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.33 | 0.34 | -0.04 | -10.53% | 1,683,615 |
| Feb 24, 2025 | 0.41 | 0.43 | 0.38 | 0.38 | -0.03 | -7.32% | 778,800 |
| Feb 21, 2025 | 0.44 | 0.46 | 0.40 | 0.41 | -0.04 | -8.89% | 895,710 |
| Feb 20, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | -0.02 | -4.26% | 335,743 |
| Feb 19, 2025 | 0.46 | 0.47 | 0.42 | 0.47 | 0.00 | 0.00% | 935,800 |
| Feb 18, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.01 | 2.17% | 1,033,500 |
| Feb 14, 2025 | 0.44 | 0.50 | 0.42 | 0.46 | 0.02 | 4.55% | 1,714,800 |
| Feb 13, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.02 | 4.76% | 1,196,908 |
| Feb 12, 2025 | 0.39 | 0.43 | 0.38 | 0.42 | 0.02 | 5.00% | 923,321 |
| Feb 11, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.02 | 5.26% | 921,100 |
| Feb 10, 2025 | 0.44 | 0.47 | 0.38 | 0.38 | -0.07 | -15.56% | 1,756,419 |
| Feb 7, 2025 | 0.49 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 1,088,335 |
| Feb 6, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00% | 689,217 |
| Feb 5, 2025 | 0.47 | 0.51 | 0.45 | 0.50 | 0.03 | 6.38% | 485,743 |
| Feb 4, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.02 | 4.44% | 511,026 |
| Feb 3, 2025 | 0.47 | 0.49 | 0.42 | 0.45 | -0.02 | -4.26% | 1,186,425 |
| Jan 31, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00% | 466,200 |
| Jan 30, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.01 | 2.17% | 585,100 |
| Jan 29, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17% | 369,300 |
| Jan 28, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | -0.01 | -2.04% | 535,534 |
| Jan 27, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00% | 355,122 |
| Jan 24, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.01 | 2.04% | 695,814 |
| Jan 23, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00% | 347,800 |
| Jan 22, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.00 | 0.00% | 619,200 |
| Jan 21, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.01 | 2.04% | 429,700 |
| Jan 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 375,314 |
| Jan 16, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | 0.01 | 2.08% | 913,207 |
| Jan 15, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | -0.02 | -4.00% | 956,200 |
| Jan 14, 2025 | 0.49 | 0.51 | 0.45 | 0.50 | 0.00 | 0.00% | 1,028,200 |
| Jan 13, 2025 | 0.54 | 0.55 | 0.48 | 0.50 | -0.03 | -5.66% | 1,441,600 |
| Jan 10, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | -0.03 | -5.36% | 1,312,700 |
| Jan 8, 2025 | 0.62 | 0.63 | 0.55 | 0.56 | -0.04 | -6.67% | 1,793,900 |
| Jan 7, 2025 | 0.62 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 1,493,125 |
| Jan 6, 2025 | 0.67 | 0.68 | 0.60 | 0.60 | -0.08 | -11.76% | 2,451,600 |
| Jan 3, 2025 | 0.62 | 0.68 | 0.60 | 0.68 | 0.07 | 11.48% | 2,455,861 |
| Jan 2, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | 0.02 | 3.39% | 2,210,800 |
| Dec 31, 2024 | 0.60 | 0.62 | 0.57 | 0.59 | 0.00 | 0.00% | 1,186,938 |
| Dec 30, 2024 | 0.64 | 0.65 | 0.59 | 0.59 | -0.05 | -7.81% | 1,469,931 |
| Dec 27, 2024 | 0.63 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00% | 1,077,323 |
| Dec 26, 2024 | 0.65 | 0.66 | 0.63 | 0.64 | 0.02 | 3.23% | 1,400,300 |
| Dec 24, 2024 | 0.63 | 0.65 | 0.57 | 0.62 | 0.01 | 1.64% | 1,757,100 |
| Dec 23, 2024 | 0.73 | 0.75 | 0.61 | 0.61 | -0.08 | -11.59% | 2,506,832 |
| Dec 20, 2024 | 1.08 | 1.08 | 0.67 | 0.69 | -0.50 | -42.02% | 6,247,526 |
| Dec 19, 2024 | 1.20 | 1.30 | 1.18 | 1.19 | 0.01 | 0.85% | 1,062,850 |
| Dec 18, 2024 | 1.34 | 1.34 | 1.17 | 1.18 | -0.13 | -9.92% | 872,907 |
| Dec 17, 2024 | 1.35 | 1.38 | 1.28 | 1.31 | -0.04 | -2.96% | 744,800 |