Free Trial

BioAtla (BCAB) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free BCAB Stock Alerts
$3.13
+0.04 (+1.29%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BioAtla Stock Price Performance

5 Day
Performance
-3.69%
1 Month
Performance
-12.32%
3 Month
Performance
+13.82%
6 Month
Performance
+113.65%
Year-To-Date
Performance
+27.24%
1 Year
Performance
-3.69%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BCAB Stock Chart for Thursday, May, 9, 2024

BCAB Chart by TradingView

BioAtla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$3.09$3.13
+1.29%		$3.41$3.01564,841 shs$150.55 million
05/07/2024$3.17$3.09
-2.52%		$3.28$2.95418,005 shs$148.63 million
05/06/2024$3.25$3.17
-2.46%		$3.37$3.02560,642 shs$152.47 million
05/03/2024$3.16$3.25
+2.85%		$3.30$3.10452,654 shs$156.33 million
05/02/2024$3.37$3.16
-6.23%		$3.34$2.731.36 million shs$152.00 million
05/01/2024$2.26$3.37
+49.45%		$3.53$2.264.09 million shs$162.09 million
04/30/2024$2.58$2.26
-12.60%		$2.55$2.22659,529 shs$108.47 million
04/29/2024$2.54$2.58
+1.57%		$2.69$2.52478,491 shs$124.10 million
04/26/2024$2.25$2.54
+12.89%		$2.55$2.23295,211 shs$122.17 million
04/25/2024$2.35$2.25
-4.26%		$2.34$2.21398,975 shs$108.23 million
04/24/2024$2.24$2.35
+4.91%		$2.38$2.24394,836 shs$113.04 million
04/23/2024$2.18$2.24
+2.75%		$2.32$2.18672,655 shs$107.74 million
04/22/2024$2.11$2.18
+3.56%		$2.18$2.01868,462 shs$104.85 million
04/19/2024$2.43$2.11
-13.37%		$2.51$2.10794,590 shs$101.25 million
04/18/2024$2.53$2.43
-3.95%		$2.55$2.39361,731 shs$116.88 million
04/17/2024$2.63$2.53
-3.62%		$2.75$2.52564,398 shs$121.69 million
04/16/2024$2.86$2.63
-8.22%		$2.85$2.61482,592 shs$126.26 million
04/15/2024$3.13$2.86
-8.63%		$3.14$2.81598,121 shs$137.57 million
04/12/2024$3.35$3.13
-6.57%		$3.32$3.11485,619 shs$150.55 million
04/11/2024$3.25$3.35
+3.08%		$3.43$3.22276,118 shs$161.14 million
04/10/2024$3.57$3.25
-8.96%		$3.62$3.21471,949 shs$156.33 million
04/09/2024$3.83$3.57
-6.79%		$3.87$3.52506,625 shs$171.72 million
04/08/2024$3.80$3.83
+0.79%		$3.97$3.68327,428 shs$184.22 million
04/05/2024$3.92$3.80
-3.06%		$3.99$3.731.02 million shs$182.17 million
04/04/2024$3.70$3.92
+5.95%		$4.02$3.691.50 million shs$187.93 million
04/03/2024$3.52$3.70
+5.11%		$3.97$3.551.28 million shs$177.36 million
04/02/2024$3.39$3.52
+3.83%		$3.67$3.17925,578 shs$168.75 million
04/01/2024$3.44$3.39
-1.45%		$3.85$3.261.20 million shs$162.52 million
03/29/2024$3.44$3.44$3.55$3.33703,773 shs$164.91 million
03/28/2024$3.46$3.44
-0.58%		$3.55$3.33703,194 shs$164.91 million
03/27/2024$3.01$3.46
+14.95%		$3.67$3.012.24 million shs$165.87 million
03/26/2024$2.33$3.01
+29.18%		$3.02$2.531.88 million shs$144.30 million
03/25/2024$2.41$2.33
-3.32%		$2.48$2.31127,544 shs$111.70 million
03/22/2024$2.41$2.41$2.47$2.37159,142 shs$115.54 million
03/21/2024$2.38$2.41
+1.26%		$2.51$2.35226,110 shs$115.54 million
03/20/2024$2.46$2.38
-3.25%		$2.44$2.26269,558 shs$114.10 million
03/19/2024$2.34$2.46
+5.13%		$2.60$2.24399,519 shs$117.93 million
03/18/2024$2.44$2.34
-4.10%		$2.45$2.31312,976 shs$112.18 million
03/15/2024$2.39$2.44
+2.31%		$2.44$2.35261,444 shs$116.97 million
03/14/2024$2.56$2.39
-6.65%		$2.56$2.28393,771 shs$114.33 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/13/2024$2.59$2.56
-1.35%		$2.70$2.54148,267 shs$122.49 million
03/12/2024$2.85$2.59
-9.12%		$2.95$2.57352,247 shs$124.17 million
03/11/2024$2.77$2.85
+2.89%		$2.87$2.67446,988 shs$136.63 million
03/08/2024$2.84$2.77
-2.46%		$2.93$2.67462,426 shs$132.79 million
03/07/2024$2.84$2.84$2.85$2.76268,810 shs$136.15 million
03/06/2024$2.77$2.84
+2.53%		$2.85$2.72274,907 shs$136.15 million
03/05/2024$2.77$2.77$2.85$2.65261,365 shs$132.79 million
03/04/2024$2.85$2.77
-2.81%		$2.86$2.66341,519 shs$132.78 million
03/01/2024$2.70$2.85
+5.56%		$2.86$2.66546,330 shs$136.63 million
02/29/2024$2.67$2.70
+1.12%		$2.81$2.58316,975 shs$129.44 million
02/28/2024$2.84$2.67
-5.99%		$2.85$2.65230,111 shs$128 million
02/27/2024$2.47$2.84
+14.98%		$2.85$2.45626,379 shs$136.15 million
02/26/2024$2.48$2.47
-0.40%		$2.59$2.42149,640 shs$118.41 million
02/23/2024$2.36$2.48
+5.08%		$2.51$2.28326,840 shs$118.89 million
02/22/2024$2.41$2.36
-2.07%		$2.44$2.35221,362 shs$113.14 million
02/21/2024$2.41$2.41$2.44$2.32315,190 shs$115.54 million
02/20/2024$2.26$2.41
+6.64%		$2.44$2.18430,874 shs$115.54 million
02/19/2024$2.26$2.26$2.74$2.21745,300 shs$108.34 million
02/16/2024$2.65$2.26
-14.72%		$2.73$2.21745,238 shs$108.34 million
02/15/2024$2.55$2.65
+3.92%		$2.71$2.48311,018 shs$127.03 million
02/14/2024$2.31$2.55
+10.39%		$2.57$2.25431,118 shs$122.24 million
02/13/2024$2.75$2.31
-16.00%		$2.68$2.26596,643 shs$110.74 million
02/12/2024$2.75$2.75$2.89$2.68378,782 shs$131.84 million
02/09/2024$2.91$2.75
-5.50%		$3.00$2.72358,720 shs$131.84 million
02/08/2024$2.80$2.91
+3.93%		$2.99$2.74527,793 shs$139.51 million

Related Companies:
This page (NASDAQ:BCAB) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings