Bioatla Inc (BCAB) Historical Stock Data
0.69 ↓0.50 (-41.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCAB is down -3.34% a day on average. There have been 9 days where Bioatla Inc closed green and 21 days where BCAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.08 | 0.69 | ↓$0.39 (-35.90%) | 0.67 | 1.08 | 6.24M |
| 2024-12-19 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.18 | 1.30 | 1.06M |
| 2024-12-18 | 1.34 | 1.18 | ↓$0.16 (-11.94%) | 1.17 | 1.34 | 872.91K |
| 2024-12-17 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.38 | 744.79K |
| 2024-12-16 | 1.44 | 1.35 | ↓$0.09 (-6.25%) | 1.35 | 1.47 | 630.95K |
| 2024-12-13 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.42 | 1.49 | 305.06K |
| 2024-12-12 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.40 | 1.53 | 804.25K |
| 2024-12-11 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.49 | 1.62 | 536.24K |
| 2024-12-10 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.57 | 1.65 | 409.16K |
| 2024-12-09 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.62 | 1.72 | 480.57K |
| 2024-12-06 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.57 | 1.68 | 410.22K |
| 2024-12-05 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.55 | 1.63 | 335.92K |
| 2024-12-04 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.59 | 1.71 | 626.88K |
| 2024-12-03 | 1.68 | 1.59 | ↓$0.09 (-5.36%) | 1.57 | 1.68 | 562.14K |
| 2024-12-02 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.63 | 1.74 | 428.35K |
| 2024-11-29 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.74 | 270.43K |
| 2024-11-27 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.57 | 1.67 | 302.48K |
| 2024-11-26 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.55 | 1.65 | 637.02K |
| 2024-11-25 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.56 | 1.69 | 741.57K |
| 2024-11-22 | 1.37 | 1.57 | ↑$0.20 (14.60%) | 1.37 | 1.90 | 1.56M |
| 2024-11-21 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.33 | 1.50 | 1.97M |
| 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 |
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