BioAtla Inc (BCAB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -4.06976744186 | 1.72 | 1.77 | 1.59 | 403658 | 1.65970614 | CS |
| 4 | -0.2 | -10.8108108108 | 1.85 | 1.94 | 1.59 | 522277 | 1.74770368 | CS |
| 12 | 0.22 | 15.3846153846 | 1.43 | 2.19 | 1.14 | 818096 | 1.71751139 | CS |
| 26 | -1.39 | -45.7236842105 | 3.04 | 4.02 | 1.14 | 828977 | 2.08877049 | CS |
| 52 | -0.09 | -5.1724137931 | 1.74 | 4.02 | 1.14 | 640180 | 2.08760294 | CS |
| 156 | -28.95 | -94.6078431373 | 30.6 | 32.76 | 1.14 | 601327 | 4.98204953 | CS |
| 260 | -28.9 | -94.5990180033 | 30.55 | 76.63 | 1.14 | 528899 | 8.94369199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 1.6299999 | 0.01 | 0.93 | 1.65 | 1.65 | 1.59 | 245056 |
| 1727303700 | 1.615 | -0.08 | -4.44 | 1.69 | 1.74 | 1.61 | 391090 |
| 1727217300 | 1.69 | 0.03 | 1.81 | 1.66 | 1.755 | 1.66 | 302373 |
| 1727130900 | 1.66 | -0.06 | -3.49 | 1.66 | 1.7 | 1.62 | 824996 |
| 1726871700 | 1.72 | -0.02 | -1.15 | 1.72 | 1.77 | 1.7 | 254774 |
| 1726785300 | 1.74 | 0.08 | 4.82 | 1.73 | 1.785 | 1.6898 | 401934 |
| 1726698900 | 1.66 | -0.02 | -1.19 | 1.67 | 1.74 | 1.65 | 458098 |
| 1726612500 | 1.68 | 0 | 0.00 | 1.69 | 1.72 | 1.65 | 359118 |
| 1726526100 | 1.68 | -0.13 | -7.18 | 1.85 | 1.85 | 1.66 | 759293 |
| 1726266900 | 1.81 | 0.08 | 4.62 | 1.72 | 1.825 | 1.67 | 319856 |
| 1726180500 | 1.73 | -0.06 | -3.35 | 1.82 | 1.82 | 1.67 | 853514 |
| 1726094100 | 1.79 | -0.02 | -1.10 | 1.8 | 1.83 | 1.765 | 261539 |
| 1726007700 | 1.81 | -0.01 | -0.55 | 1.83 | 1.83 | 1.72 | 763229 |
| 1725921300 | 1.82 | 0.08 | 4.60 | 1.76 | 1.915 | 1.72 | 1078464 |
| 1725662100 | 1.74 | -0.11 | -5.95 | 1.85 | 1.88 | 1.72 | 479695 |
| 1725575700 | 1.85 | 0.07 | 3.93 | 1.78 | 1.85 | 1.76 | 472295 |
| 1725489300 | 1.78 | -0.05 | -2.73 | 1.79 | 1.88 | 1.76 | 312225 |
| 1725402900 | 1.83 | 0.06 | 3.39 | 1.74 | 1.94 | 1.74 | 1111362 |
| 1725057300 | 1.77 | -0.05 | -2.75 | 1.85 | 1.85 | 1.72 | 457341 |
| 1724970900 | 1.82 | 0.04 | 1.96 | 1.81 | 1.865 | 1.76 | 274336 |
| 1724884500 | 1.785 | -0.01 | -0.28 | 1.79 | 1.8078 | 1.7125 | 392138 |
| 1724798100 | 1.79 | -0.08 | -4.28 | 1.82 | 1.85 | 1.73 | 428213 |
| 1724711700 | 1.87 | -0.02 | -1.06 | 1.92 | 1.94 | 1.79 | 563194 |
| 1724452500 | 1.89 | 0.09 | 5.00 | 1.85 | 1.91 | 1.73 | 566003 |
| 1724366100 | 1.8 | -0.1 | -5.11 | 1.96 | 1.96 | 1.77 | 752940 |
| 1724279700 | 1.897 | 0.01 | 0.37 | 1.95 | 1.97 | 1.84 | 867186 |
| 1724193300 | 1.89 | -0.01 | -0.53 | 1.88 | 1.95 | 1.81 | 573996 |
| 1724106900 | 1.9 | 0 | 0.00 | 1.95 | 2.19 | 1.82 | 2063109 |
| 1723847700 | 1.9 | 0.02 | 1.06 | 1.92 | 1.935 | 1.75 | 1164299 |
| 1723761300 | 1.88 | 0.2 | 11.90 | 1.82 | 2.1309999 | 1.75 | 5023656 |
| 1723674900 | 1.68 | 0.28 | 20.00 | 1.3899999 | 1.73 | 1.32 | 3455148 |
| 1723588500 | 1.4 | 0.01 | 0.72 | 1.45 | 1.45 | 1.365 | 387916 |
| 1723502100 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.5 | 1.37 | 552712 |
| 1723242900 | 1.46 | -0.01 | -0.68 | 1.5 | 1.58 | 1.42 | 464716 |
| 1723156500 | 1.47 | 0.08 | 5.76 | 1.46 | 1.53 | 1.37 | 624904 |
| 1723070100 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.49 | 1.37 | 480005 |
| 1722983700 | 1.44 | -0.11 | -7.10 | 1.54 | 1.56 | 1.43 | 486197 |
| 1722897300 | 1.55 | -0.04 | -2.52 | 1.41 | 1.55 | 1.33 | 734430 |
| 1722638100 | 1.59 | -0.16 | -9.14 | 1.68 | 1.6999 | 1.54 | 781076 |
| 1722551700 | 1.75 | -0.06 | -3.31 | 1.85 | 1.86 | 1.65 | 1104230 |
| 1722465300 | 1.81 | 0.18 | 11.04 | 1.66 | 1.9199 | 1.6 | 1999036 |
| 1722378900 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.68 | 1.605 | 381260 |
| 1722292500 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.7 | 1.54 | 597859 |
| 1722033300 | 1.62 | -0.08 | -4.71 | 1.7 | 1.725 | 1.59 | 413966 |
| 1721946900 | 1.7 | -0.01 | -0.58 | 1.69 | 1.7999 | 1.69 | 544384 |
| 1721860500 | 1.71 | -0.04 | -2.29 | 1.68 | 1.8 | 1.67 | 612457 |
| 1721774100 | 1.75 | 0.01 | 0.57 | 1.8 | 1.906 | 1.67 | 1716531 |
| 1721687700 | 1.74 | 0.04 | 2.35 | 1.69 | 1.78 | 1.67 | 289670 |
| 1721428500 | 1.7 | -0.08 | -4.49 | 1.75 | 1.78 | 1.6299999 | 527468 |
| 1721342100 | 1.78 | -0.03 | -1.66 | 1.86 | 1.865 | 1.71 | 431405 |
| 1721255700 | 1.81 | -0.24 | -11.71 | 2 | 2 | 1.57 | 1549484 |
| 1721169300 | 2.05 | 0.3 | 17.14 | 1.78 | 2.09 | 1.75 | 1197936 |
| 1721082900 | 1.75 | -0.05 | -2.78 | 1.85 | 1.92 | 1.66 | 940023 |
| 1720823700 | 1.8 | 0.2 | 12.50 | 1.6299999 | 1.82 | 1.58 | 885087 |
| 1720737300 | 1.6 | 0.18 | 12.68 | 1.48 | 1.66 | 1.44 | 754367 |
| 1720650900 | 1.42 | 0.25 | 21.37 | 1.27 | 1.4472 | 1.19 | 1073952 |
| 1720564500 | 1.17 | -0.1 | -7.87 | 1.31 | 1.31 | 1.1399999 | 1714580 |
| 1720478100 | 1.27 | -0.05 | -3.79 | 1.32 | 1.37 | 1.24 | 640185 |
| 1720218900 | 1.32 | -0.11 | -7.69 | 1.43 | 1.43 | 1.32 | 643392 |
| 1720040640 | 1.43 | 0.11 | 8.33 | 1.34 | 1.45 | 1.29 | 825802 |
| 1719959700 | 1.32 | -0.03 | -2.22 | 1.37 | 1.41 | 1.26 | 919962 |
| 1719873300 | 1.35 | -0.12 | -8.16 | 1.34 | 1.405 | 1.29 | 1045027 |
| 1719614100 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1719527700 | 1.47 | 0.06 | 4.26 | 1.42 | 1.545 | 1.36 | 610453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
