BioAtla, Inc. - BCAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	0.37	0.38	0.38	0.39	0.34	642,509
April 22, 2025	0.35	0.35	0.35	0.36	0.31	492,325
April 21, 2025	0.32	0.34	0.34	0.34	0.3	296,271
April 17, 2025	0.32	0.32	0.32	0.33	0.31	98,739
April 16, 2025	0.3	0.32	0.32	0.32	0.3	127,132
April 15, 2025	0.3	0.32	0.32	0.34	0.3	213,559
April 14, 2025	0.31	0.32	0.32	0.32	0.3	356,826
April 11, 2025	0.29	0.3	0.3	0.31	0.29	151,086
April 10, 2025	0.31	0.29	0.29	0.32	0.29	260,313
April 09, 2025	0.28	0.3	0.3	0.31	0.26	565,888
April 08, 2025	0.29	0.27	0.27	0.31	0.26	383,528
April 07, 2025	0.28	0.29	0.29	0.3	0.26	617,433
April 04, 2025	0.29	0.28	0.28	0.32	0.26	891,862
April 03, 2025	0.33	0.3	0.3	0.34	0.3	781,932
April 02, 2025	0.36	0.34	0.34	0.36	0.34	397,879
April 01, 2025	0.34	0.35	0.35	0.36	0.33	501,866
March 31, 2025	0.37	0.35	0.35	0.37	0.32	699,299
March 28, 2025	0.34	0.37	0.37	0.38	0.28	1.42M
March 27, 2025	0.38	0.39	0.39	0.4	0.36	1.21M
March 26, 2025	0.38	0.37	0.37	0.38	0.37	529,539
March 25, 2025	0.38	0.37	0.37	0.39	0.37	341,403
March 24, 2025	0.35	0.37	0.37	0.4	0.35	779,819
March 21, 2025	0.36	0.35	0.35	0.37	0.35	300,112
March 20, 2025	0.37	0.36	0.36	0.38	0.36	140,569
March 19, 2025	0.35	0.36	0.36	0.38	0.35	392,920
March 18, 2025	0.38	0.36	0.36	0.39	0.35	484,000
March 17, 2025	0.35	0.36	0.36	0.37	0.32	439,745
March 14, 2025	0.34	0.34	0.34	0.35	0.33	488,351
March 13, 2025	0.35	0.32	0.32	0.35	0.31	405,752
March 12, 2025	0.31	0.34	0.34	0.34	0.3	470,585
March 11, 2025	0.32	0.31	0.31	0.33	0.3	383,000
March 10, 2025	0.34	0.31	0.31	0.36	0.31	1.45M
March 07, 2025	0.32	0.34	0.34	0.36	0.32	478,311
March 06, 2025	0.35	0.33	0.33	0.35	0.33	565,393
March 05, 2025	0.33	0.35	0.35	0.35	0.31	1.1M
March 04, 2025	0.3	0.32	0.32	0.32	0.24	2.32M
March 03, 2025	0.34	0.3	0.3	0.34	0.3	528,817
February 28, 2025	0.32	0.33	0.33	0.33	0.28	966,829
February 27, 2025	0.35	0.31	0.31	0.36	0.31	1.27M
February 26, 2025	0.34	0.34	0.34	0.35	0.33	786,533
February 25, 2025	0.39	0.34	0.34	0.39	0.33	1.68M
February 24, 2025	0.41	0.38	0.38	0.43	0.38	778,800
February 21, 2025	0.44	0.41	0.41	0.46	0.4	895,710
February 20, 2025	0.47	0.45	0.45	0.47	0.44	335,743
February 19, 2025	0.46	0.47	0.47	0.47	0.42	935,800
February 18, 2025	0.46	0.47	0.47	0.49	0.46	1.03M
February 14, 2025	0.44	0.46	0.46	0.5	0.42	1.71M
February 13, 2025	0.43	0.44	0.44	0.44	0.4	1.2M
February 12, 2025	0.39	0.42	0.42	0.43	0.38	923,321
February 11, 2025	0.38	0.4	0.4	0.42	0.38	910,451
February 10, 2025	0.44	0.38	0.38	0.47	0.38	1.76M
February 07, 2025	0.49	0.45	0.45	0.5	0.43	1.09M
February 06, 2025	0.51	0.5	0.5	0.51	0.49	689,217
February 05, 2025	0.47	0.5	0.5	0.51	0.45	485,743
February 04, 2025	0.46	0.47	0.47	0.47	0.44	511,026
February 03, 2025	0.47	0.45	0.45	0.49	0.43	1.19M
January 31, 2025	0.47	0.47	0.47	0.49	0.46	466,200
January 30, 2025	0.47	0.47	0.47	0.49	0.46	585,100
January 29, 2025	0.49	0.46	0.46	0.49	0.46	369,300
January 28, 2025	0.49	0.48	0.48	0.49	0.47	535,534

BioAtla, Inc. (BCAB) NASDAQ