BioAtla Inc (BCAB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0214 | 6.1388410786 | 0.3486 | 0.39 | 0.3212 | 352943 | 0.3562796 | CS |
| 4 | -0.0381 | -9.3359470718 | 0.4081 | 0.4259 | 0.24 | 771162 | 0.33289216 | CS |
| 12 | -0.27 | -42.1875 | 0.64 | 0.6835 | 0.24 | 945217 | 0.46180976 | CS |
| 26 | -1.29 | -77.7108433735 | 1.66 | 2.525 | 0.24 | 1156506 | 1.24892935 | CS |
| 52 | -2.08 | -84.8979591837 | 2.45 | 4.02 | 0.24 | 982280 | 1.62443223 | CS |
| 156 | -4.8 | -92.8433268859 | 5.17 | 12.15 | 0.24 | 719005 | 3.25794167 | CS |
| 260 | -30.18 | -98.7888707038 | 30.55 | 76.63 | 0.24 | 598421 | 7.31014973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.37 | 0.0188 | 5.35 | 0.352 | 0.3977 | 0.3509 | 779819 |
| 1742596500 | 0.3512 | -0.0078 | -2.17 | 0.359 | 0.3698 | 0.3501 | 300685 |
| 1742510100 | 0.359 | 0.003 | 0.84 | 0.3696999 | 0.3784 | 0.359 | 147400 |
| 1742423700 | 0.356 | 0.001 | 0.28 | 0.3541 | 0.3799 | 0.35 | 393020 |
| 1742337300 | 0.355 | -0.0055 | -1.53 | 0.379 | 0.39 | 0.3501 | 483951 |
| 1742250900 | 0.3605 | 0.0167 | 4.86 | 0.3486 | 0.3662 | 0.3212 | 439657 |
| 1741991700 | 0.3438 | 0.0196 | 6.05 | 0.34 | 0.3499 | 0.3301 | 488337 |
| 1741905300 | 0.3242 | -0.0109 | -3.25 | 0.349 | 0.349 | 0.3142 | 405752 |
| 1741818900 | 0.3351 | 0.0278 | 9.05 | 0.31 | 0.3411 | 0.303 | 471810 |
| 1741732500 | 0.3073 | -0.0027 | -0.87 | 0.323 | 0.3264 | 0.303 | 381977 |
| 1741646100 | 0.31 | -0.0349 | -10.12 | 0.34 | 0.3569 | 0.31 | 1446598 |
| 1741390500 | 0.3449 | 0.0159 | 4.83 | 0.3221 | 0.3587 | 0.3221 | 478390 |
| 1741304100 | 0.329 | -0.021 | -6.00 | 0.35 | 0.3505 | 0.325 | 565281 |
| 1741217700 | 0.35 | 0.031 | 9.72 | 0.3266 | 0.3505 | 0.3068 | 1079601 |
| 1741131300 | 0.319 | 0.0141 | 4.62 | 0.2972 | 0.321 | 0.24 | 2318439 |
| 1741044900 | 0.3049 | -0.0209 | -6.41 | 0.34 | 0.3419 | 0.3 | 528817 |
| 1740785700 | 0.3258 | 0.0125 | 3.99 | 0.3158 | 0.3299 | 0.2806 | 969514 |
| 1740699300 | 0.3133 | -0.0281 | -8.23 | 0.3457 | 0.36 | 0.3111 | 1272291 |
| 1740612900 | 0.3414 | 0.0013 | 0.38 | 0.3449 | 0.35 | 0.33 | 797211 |
| 1740526500 | 0.3401 | -0.0401 | -10.55 | 0.3852 | 0.39 | 0.3333999 | 1678866 |
| 1740440100 | 0.3802 | -0.0279 | -6.84 | 0.4081 | 0.4259 | 0.38 | 775643 |
| 1740180900 | 0.4081 | -0.0405 | -9.03 | 0.441 | 0.459 | 0.401 | 895710 |
| 1740094500 | 0.4486 | -0.0198 | -4.23 | 0.4654 | 0.4685 | 0.439 | 335743 |
| 1740008100 | 0.4684 | -0.0001 | -0.02 | 0.456 | 0.4727 | 0.42 | 934325 |
| 1739921700 | 0.4685 | 0.0039 | 0.84 | 0.46 | 0.4886 | 0.46 | 964585 |
| 1739576100 | 0.4646 | 0.0286 | 6.56 | 0.441 | 0.50085 | 0.4201 | 1712107 |
| 1739489700 | 0.436 | 0.0162 | 3.86 | 0.43 | 0.436 | 0.3961 | 1195053 |
| 1739403300 | 0.4198 | 0.0219001 | 5.50 | 0.39 | 0.4289 | 0.38 | 922821 |
| 1739316900 | 0.3978999 | 0.0136 | 3.54 | 0.38 | 0.4162 | 0.38 | 912955 |
| 1739230500 | 0.3842999 | -0.0645 | -14.37 | 0.4433 | 0.4655 | 0.3821 | 1754219 |
| 1738971300 | 0.4488 | -0.0512 | -10.24 | 0.4855 | 0.5 | 0.43 | 1075562 |
| 1738884900 | 0.5 | 0.0036 | 0.73 | 0.51 | 0.5135999 | 0.4888 | 689137 |
| 1738798500 | 0.4964 | 0.0309 | 6.64 | 0.47 | 0.5084999 | 0.4503 | 484228 |
| 1738712100 | 0.4655 | 0.0114 | 2.51 | 0.4627 | 0.47 | 0.4415 | 511021 |
| 1738625700 | 0.4541 | -0.0159 | -3.38 | 0.466 | 0.4871 | 0.425 | 1186415 |
| 1738366500 | 0.47 | -0.004 | -0.84 | 0.47 | 0.488652 | 0.46 | 461512 |
| 1738280100 | 0.474 | 0.0109 | 2.35 | 0.47 | 0.4871 | 0.4635 | 584479 |
| 1738193700 | 0.4631 | -0.0202 | -4.18 | 0.4917 | 0.4917 | 0.46 | 369253 |
| 1738107300 | 0.4833 | -0.0076 | -1.55 | 0.4925 | 0.4925 | 0.4658 | 529385 |
| 1738020900 | 0.4909 | -0.0087 | -1.74 | 0.4996 | 0.51 | 0.4828 | 354317 |
| 1737761700 | 0.4996 | 0.0011 | 0.22 | 0.4985 | 0.5137 | 0.4851 | 695749 |
| 1737675300 | 0.4985 | 0 | 0.00 | 0.4985 | 0.4985 | 0.4985 | 0 |
| 1737588900 | 0.4985 | -0.0065 | -1.29 | 0.5 | 0.5286 | 0.4901 | 604862 |
| 1737502500 | 0.505 | 0.012 | 2.43 | 0.5 | 0.52 | 0.493 | 429250 |
| 1737156900 | 0.493 | 0.0071 | 1.46 | 0.4999 | 0.5 | 0.4775 | 375262 |
| 1737070500 | 0.4859 | 0.0039 | 0.81 | 0.47 | 0.505 | 0.4515 | 888078 |
| 1736984100 | 0.482 | -0.018 | -3.60 | 0.5 | 0.52 | 0.4701 | 955194 |
| 1736897700 | 0.5 | 0.001 | 0.20 | 0.4942 | 0.506799 | 0.45 | 1025433 |
| 1736811300 | 0.499 | -0.0326 | -6.13 | 0.54 | 0.5496 | 0.48 | 1438342 |
| 1736552100 | 0.5316 | -0.0284 | -5.07 | 0.56 | 0.5611 | 0.52 | 1301951 |
| 1736379300 | 0.56 | -0.0435 | -7.21 | 0.62 | 0.6297 | 0.5466 | 1747042 |
| 1736292900 | 0.6035 | 0.0019 | 0.32 | 0.6201 | 0.6494 | 0.6 | 1492144 |
| 1736206500 | 0.6016 | -0.0764 | -11.27 | 0.67 | 0.6835 | 0.6014 | 2422624 |
| 1735947300 | 0.678 | 0.064 | 10.42 | 0.6153 | 0.678 | 0.5977 | 2453317 |
| 1735860900 | 0.614 | 0.0228001 | 3.86 | 0.62 | 0.627 | 0.585 | 2206709 |
| 1735688100 | 0.5911999 | 0.0011999 | 0.20 | 0.6 | 0.625 | 0.5719 | 1185619 |
| 1735601700 | 0.59 | -0.048 | -7.52 | 0.64 | 0.65 | 0.5881999 | 1469307 |
| 1735342500 | 0.638 | -0.002 | -0.31 | 0.63 | 0.6464 | 0.62 | 1066591 |
| 1735256100 | 0.64 | 0.0194 | 3.13 | 0.65 | 0.6596999 | 0.6303 | 1399816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
