Free Trial
→ Biden's Successor: The Radical Threat to YOUR Savings! (From Golden Crest) (Ad) Free bcab Stock Alerts

BioAtla (BCAB) Stock Chart & Stock Price History

$1.74
-0.11 (-5.95%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BioAtla Stock Price Performance

5 Day
Performance
-1.69%
1 Month
Performance
+25.18%
3 Month
Performance
+14.47%
6 Month
Performance
-38.73%
Year-To-Date
Performance
-29.27%
1 Year
Performance
-28.69%
Receive BCAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioAtla and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest
Biden's Successor: The Radical Threat to YOUR Savings!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

BCAB Stock Chart for Saturday, September, 7, 2024

BCAB Chart by TradingView

BioAtla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$1.85$1.74
-5.95%		$1.88$1.72477,606 shs$83.72 million
09/05/2024$1.78$1.85
+3.93%		$1.85$1.76472,295 shs$89.02 million
09/04/2024$1.83$1.78
-2.73%		$1.88$1.76311,725 shs$85.65 million
09/03/2024$1.77$1.83
+3.39%		$1.94$1.741.11 million shs$88.05 million
09/02/2024$1.77$1.77$1.85$1.72457,300 shs$85.17 million
08/30/2024$1.82$1.77
-2.75%		$1.85$1.72452,246 shs$85.17 million
08/29/2024$1.79$1.82
+1.68%		$1.87$1.76274,201 shs$87.57 million
08/28/2024$1.79$1.79$1.81$1.71389,436 shs$86.13 million
08/27/2024$1.87$1.79
-4.28%		$1.85$1.73428,213 shs$86.13 million
08/26/2024$1.89$1.87
-1.06%		$1.94$1.80563,189 shs$89.98 million
08/23/2024$1.80$1.89
+5.00%		$1.91$1.73565,971 shs$90.94 million
08/22/2024$1.89$1.80
-4.76%		$1.96$1.77751,754 shs$86.61 million
08/21/2024$1.89$1.89$1.97$1.84864,757 shs$90.94 million
08/20/2024$1.90$1.89
-0.53%		$1.95$1.81571,595 shs$90.94 million
08/19/2024$1.90$1.90$2.19$1.822.06 million shs$91.42 million
08/16/2024$1.88$1.90
+1.06%		$1.94$1.751.16 million shs$91.42 million
08/15/2024$1.68$1.88
+11.90%		$2.13$1.755.02 million shs$90.46 million
08/14/2024$1.40$1.68
+20.00%		$1.73$1.333.45 million shs$80.84 million
08/13/2024$1.39$1.40
+0.72%		$1.45$1.37387,916 shs$67.36 million
08/12/2024$1.47$1.39
-5.44%		$1.50$1.37552,669 shs$66.88 million
08/09/2024$1.47$1.47$1.58$1.42461,036 shs$70.73 million
08/08/2024$1.39$1.47
+5.76%		$1.53$1.37624,904 shs$70.73 million
08/07/2024$1.44$1.39
-3.47%		$1.49$1.37478,257 shs$66.88 million
08/06/2024$1.55$1.44
-7.10%		$1.55$1.43486,197 shs$69.29 million
08/05/2024$1.59$1.55
-2.52%		$1.55$1.33734,375 shs$74.58 million
08/02/2024$1.75$1.59
-9.14%		$1.70$1.54781,056 shs$76.51 million
08/01/2024$1.81$1.75
-3.31%		$1.85$1.651.10 million shs$84.21 million
07/31/2024$1.63$1.81
+11.04%		$1.92$1.601.99 million shs$87.10 million
07/30/2024$1.65$1.63
-1.21%		$1.68$1.61380,760 shs$78.44 million
07/29/2024$1.62$1.65
+1.85%		$1.70$1.54590,849 shs$79.40 million
07/26/2024$1.70$1.62
-4.71%		$1.73$1.59413,436 shs$77.95 million
07/25/2024$1.71$1.70
-0.58%		$1.80$1.69541,704 shs$81.80 million
07/24/2024$1.75$1.71
-2.29%		$1.80$1.67546,542 shs$82.29 million
07/23/2024$1.74$1.75
+0.57%		$1.91$1.671.72 million shs$84.21 million
07/22/2024$1.70$1.74
+2.35%		$1.78$1.67289,640 shs$83.73 million
07/19/2024$1.78$1.70
-4.49%		$1.78$1.63527,458 shs$81.80 million
07/18/2024$1.81$1.78
-1.66%		$1.87$1.71431,104 shs$85.65 million
07/17/2024$2.05$1.81
-11.71%		$2.00$1.571.55 million shs$87.10 million
07/16/2024$1.75$2.05
+17.14%		$2.09$1.751.20 million shs$84.20 million
07/15/2024$1.80$1.75
-2.78%		$1.92$1.66938,597 shs$84.21 million
Biden's Successor: The Radical Threat to YOUR Savings! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$1.60$1.80
+12.50%		$1.82$1.58883,697 shs$86.62 million
07/11/2024$1.42$1.60
+12.68%		$1.66$1.44754,367 shs$76.99 million
07/10/2024$1.17$1.42
+21.37%		$1.45$1.191.07 million shs$68.33 million
07/09/2024$1.27$1.17
-7.87%		$1.31$1.141.71 million shs$56.30 million
07/08/2024$1.32$1.27
-3.79%		$1.37$1.24640,185 shs$61.11 million
07/05/2024$1.43$1.32
-7.69%		$1.43$1.32643,390 shs$63.52 million
07/04/2024$1.43$1.43$1.45$1.29825,802 shs$68.81 million
07/03/2024$1.32$1.43
+8.33%		$1.45$1.29825,792 shs$68.81 million
07/02/2024$1.35$1.32
-2.22%		$1.41$1.26919,852 shs$63.52 million
07/01/2024$1.37$1.35
-1.46%		$1.41$1.291.04 million shs$64.96 million
06/28/2024$1.47$1.37
-6.80%		$1.52$1.375.76 million shs$65.92 million
06/27/2024$1.41$1.47
+4.26%		$1.55$1.36610,361 shs$70.74 million
06/26/2024$1.53$1.41
-7.84%		$1.65$1.40755,014 shs$67.85 million
06/25/2024$1.56$1.53
-1.92%		$1.56$1.50343,092 shs$73.62 million
06/24/2024$1.51$1.56
+3.31%		$1.59$1.45397,004 shs$75.07 million
06/21/2024$1.42$1.51
+6.71%		$1.59$1.42522,651 shs$72.66 million
06/20/2024$1.60$1.42
-11.56%		$1.62$1.41583,516 shs$68.09 million
06/19/2024$1.60$1.60$1.67$1.52380,908 shs$76.99 million
06/18/2024$1.56$1.60
+2.56%		$1.67$1.52380,816 shs$76.99 million
06/17/2024$1.59$1.56
-1.89%		$1.59$1.54258,566 shs$75.07 million
06/14/2024$1.57$1.59
+1.27%		$1.63$1.53195,702 shs$76.50 million
06/13/2024$1.58$1.57
-0.63%		$1.59$1.51192,322 shs$75.55 million
06/12/2024$1.62$1.58
-2.17%		$1.67$1.51463,702 shs$76.03 million
06/11/2024$1.50$1.62
+8.03%		$1.73$1.43713,598 shs$77.71 million
06/10/2024$1.52$1.50
-1.64%		$1.54$1.36540,978 shs$71.94 million
06/07/2024$1.65$1.52
-7.88%		$1.65$1.44572,118 shs$73.14 million
06/06/2024$1.74$1.65
-5.17%		$1.83$1.64555,958 shs$79.40 million

Related Companies:
This page (NASDAQ:BCAB) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored