Free Trial

BioAtla (BCAB) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free BCAB Stock Alerts
$2.71
-0.20 (-6.87%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BioAtla Stock Price Performance

5 Day
Performance
-14.51%
1 Month
Performance
-19.10%
3 Month
Performance
-1.45%
6 Month
Performance
+94.27%
Year-To-Date
Performance
+10.16%
1 Year
Performance
-15.58%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

BCAB Stock Chart for Saturday, May, 11, 2024

BCAB Chart by TradingView

BioAtla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.91$2.71
-6.87%		$3.08$2.63614,422 shs$130.35 million
05/09/2024$3.13$2.91
-7.03%		$3.15$2.80513,617 shs$139.97 million
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NASDAQ:BCAB) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press