Bioatla Inc (BCAB) Historical Stock Data
1.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCAB is down -0.92% a day on average. There have been 13 days where Bioatla Inc closed green and 17 days where BCAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.43 | 1.54 | 637.03K |
| 2024-11-19 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.58 | 860.48K |
| 2024-11-18 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.46 | 1.64 | 1.20M |
| 2024-11-15 | 1.70 | 1.56 | ↓$0.14 (-8.24%) | 1.50 | 1.78 | 1.73M |
| 2024-11-14 | 2.01 | 1.71 | ↓$0.30 (-14.93%) | 1.67 | 2.05 | 2.62M |
| 2024-11-13 | 2.10 | 1.99 | ↓$0.11 (-5.24%) | 1.97 | 2.38 | 1.22M |
| 2024-11-12 | 2.40 | 2.19 | ↓$0.21 (-8.75%) | 2.16 | 2.47 | 1.26M |
| 2024-11-11 | 2.18 | 2.37 | ↑$0.19 (8.72%) | 2.13 | 2.53 | 2.38M |
| 2024-11-08 | 2.26 | 2.10 | ↓$0.16 (-7.08%) | 2.04 | 2.26 | 1.08M |
| 2024-11-07 | 2.06 | 2.22 | ↑$0.16 (7.77%) | 2.02 | 2.36 | 2.11M |
| 2024-11-06 | 2.14 | 2.06 | ↓$0.08 (-3.74%) | 2.02 | 2.17 | 491.35K |
| 2024-11-05 | 1.98 | 2.07 | ↑$0.09 (4.55%) | 1.95 | 2.10 | 460.11K |
| 2024-11-04 | 2.08 | 2.00 | ↓$0.08 (-3.85%) | 2.00 | 2.15 | 1.16M |
| 2024-11-01 | 1.95 | 2.09 | ↑$0.14 (7.18%) | 1.94 | 2.10 | 470.34K |
| 2024-10-31 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.92 | 2.03 | 588.55K |
| 2024-10-30 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 2.00 | 2.11 | 399.91K |
| 2024-10-29 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 1.99 | 2.13 | 558.18K |
| 2024-10-28 | 2.02 | 2.09 | ↑$0.07 (3.47%) | 1.97 | 2.13 | 694.38K |
| 2024-10-25 | 1.91 | 1.99 | ↑$0.08 (4.19%) | 1.89 | 2.00 | 619.94K |
| 2024-10-24 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.89 | 1.93 | 331.36K |
| 2024-10-23 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.87 | 1.95 | 391.56K |
| 2024-10-22 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.88 | 1.98 | 1.49M |
| 2024-10-21 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.87 | 2.00 | 0.96M |
| 2024-10-18 | 1.85 | 1.94 | ↑$0.09 (4.86%) | 1.85 | 1.94 | 565.31K |
| 2024-10-17 | 1.96 | 1.85 | ↓$0.11 (-5.61%) | 1.84 | 1.99 | 768.62K |
| 2024-10-16 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.84 | 2.00 | 1.16M |
| 2024-10-15 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.94 | 2.07 | 778.73K |
| 2024-10-14 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.94 | 2.07 | 797.20K |
| 2024-10-11 | 1.92 | 2.07 | ↑$0.15 (7.81%) | 1.89 | 2.07 | 828.60K |
| 2024-10-10 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.86 | 1.99 | 0.93M |
Create an account or log in to view more rows.
$BCAB i hate money so im buying
$BCAB The United States stock market is going to crash.
$BCAB watch for another rejection up here
$BCAB To the moon!!
$BCAB Price target here?
$BCAB when's the offering?
$BCAB Pamp it higher...
$BCAB the future is so bright .. I gotta wear shades..
$BCAB why spike ?
$BCAB when this finally break out we could see huge upside