BioAtla Inc. (BCAB)
0.28
-0.02 (-6.64%)
At close: Apr 04, 2025, 3:59 PM
0.31
10.64%
After-hours: Apr 04, 2025, 04:28 PM EDT
BioAtla Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.29 | 0.32 | 0.26 | 0.28 | -0.02 | -6.67% | 891,862 |
| Apr 3, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | -0.04 | -11.76% | 781,932 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 402,500 |
| Apr 1, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00% | 501,866 |
| Mar 31, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | -0.02 | -5.41% | 699,299 |
| Mar 28, 2025 | 0.34 | 0.38 | 0.28 | 0.37 | -0.02 | -5.13% | 1,454,000 |
| Mar 27, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.02 | 5.41% | 1,206,000 |
| Mar 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00% | 529,811 |
| Mar 25, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 343,737 |
| Mar 24, 2025 | 0.35 | 0.40 | 0.35 | 0.37 | 0.02 | 5.71% | 779,819 |
| Mar 21, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 306,541 |
| Mar 20, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 147,452 |
| Mar 19, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 393,020 |
| Mar 18, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.00 | 0.00% | 484,000 |
| Mar 17, 2025 | 0.35 | 0.37 | 0.32 | 0.36 | 0.02 | 5.88% | 439,745 |
| Mar 14, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.02 | 6.25% | 488,351 |
| Mar 13, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88% | 405,752 |
| Mar 12, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.03 | 9.68% | 472,222 |
| Mar 11, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.00 | 0.00% | 383,000 |
| Mar 10, 2025 | 0.34 | 0.36 | 0.31 | 0.31 | -0.03 | -8.82% | 1,446,906 |
| Mar 7, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.01 | 3.03% | 478,390 |
| Mar 6, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | -0.02 | -5.71% | 565,393 |
| Mar 5, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.03 | 9.37% | 1,096,100 |
| Mar 4, 2025 | 0.30 | 0.32 | 0.24 | 0.32 | 0.02 | 6.67% | 2,318,739 |
| Mar 3, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | -0.03 | -9.09% | 528,817 |
| 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 |