Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

BioAtla, Inc. (BCAB)

0.3460
+0.0071
+(2.10%)
At close: April 22 at 4:00:01 PM EDT
0.3666
+0.02
+(5.95%)
After hours: April 22 at 7:21:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.35000.36500.31000.34600.3460492,300
Apr 21, 20250.31500.34000.30000.33900.3390301,500
Apr 17, 20250.31600.33000.31100.32400.324098,800
Apr 16, 20250.30100.32400.30100.31500.3150128,300
Apr 15, 20250.30000.34000.30000.31800.3180213,700
Apr 14, 20250.31000.32500.30000.31500.3150356,700
Apr 11, 20250.29000.30900.29000.30300.3030151,300
Apr 10, 20250.31000.31500.28900.29500.2950260,300
Apr 9, 20250.28400.30700.26100.30400.3040569,900
Apr 8, 20250.29100.31100.26200.26700.2670383,500
Apr 7, 20250.28000.30000.26000.29000.2900617,400
Apr 4, 20250.29000.32000.26100.28000.2800899,100
Apr 3, 20250.33000.34000.29600.30000.3000781,900
Apr 2, 20250.36400.36400.33700.34000.3400402,500
Apr 1, 20250.34100.36000.33400.35300.3530501,700
Mar 31, 20250.37000.37000.32200.34700.3470699,000
Mar 28, 20250.34000.38000.28300.37300.37301,454,000
Mar 27, 20250.37500.40000.35600.39300.39301,206,000
Mar 26, 20250.37500.38500.37000.37500.3750529,700
Mar 25, 20250.38100.38900.36700.36700.3670343,700
Mar 24, 20250.35200.39800.35100.37000.3700779,800
Mar 21, 20250.35900.37000.35000.35100.3510306,500
Mar 20, 20250.37000.37800.35900.35900.3590147,300
Mar 19, 20250.35400.38000.35000.35600.3560393,000
Mar 18, 20250.37900.39000.35000.35500.3550484,000
Mar 17, 20250.34900.36600.32100.36100.3610439,600
Mar 14, 20250.34000.35000.33000.34400.3440488,300
Mar 13, 20250.34900.34900.31400.32400.3240405,700
Mar 12, 20250.31000.34100.30300.33500.3350471,800
Mar 11, 20250.32300.32600.30300.30700.3070383,000
Mar 10, 20250.34000.35700.31000.31000.31001,446,500
Mar 7, 20250.32200.35900.32200.34500.3450478,300
Mar 6, 20250.35000.35100.32500.32900.3290565,300
Mar 5, 20250.32700.35100.30700.35000.35001,096,100
Mar 4, 20250.29700.32100.24000.31900.31902,318,700
Mar 3, 20250.34000.34200.30000.30500.3050528,700
Feb 28, 20250.31600.33000.28100.32600.3260969,500
Feb 27, 20250.34600.36000.31100.31300.31301,273,000
Feb 26, 20250.34500.35000.33000.34100.3410796,600
Feb 25, 20250.38500.39000.33300.34000.34001,683,600
Feb 24, 20250.40800.42600.38000.38000.3800778,800
Feb 21, 20250.44100.45900.40100.40800.4080895,700
Feb 20, 20250.46500.46900.43900.44900.4490335,700
Feb 19, 20250.45600.47300.42000.46900.4690935,800
Feb 18, 20250.46000.48900.45500.46900.46901,033,500
Feb 14, 20250.44100.50100.42000.46500.46501,714,800
Feb 13, 20250.43000.43600.39600.43600.43601,196,900
Feb 12, 20250.39000.42900.38000.42000.4200923,300
Feb 11, 20250.38000.41600.38000.39800.3980921,100
Feb 10, 20250.44300.46600.38200.38400.38401,756,400
Feb 7, 20250.48600.50000.43000.44900.44901,088,300
Feb 6, 20250.51000.51400.48900.50000.5000689,100
Feb 5, 20250.47000.50800.45000.49600.4960484,200
Feb 4, 20250.46300.47000.44200.46600.4660510,900
Feb 3, 20250.46600.48700.42500.45400.45401,186,400
Jan 31, 20250.47000.48900.46000.47000.4700466,200
Jan 30, 20250.47000.48700.46400.47400.4740585,100
Jan 29, 20250.49200.49200.46000.46300.4630369,300
Jan 28, 20250.49400.49400.46600.48300.4830535,500
Jan 27, 20250.50000.51000.48300.49100.4910355,100
Jan 24, 20250.49900.51400.48500.50000.5000695,800
Jan 23, 20250.49800.49800.48000.49500.4950347,800
Jan 22, 20250.50000.52900.49000.49900.4990619,200
Jan 21, 20250.50000.52000.49300.50500.5050429,700
Jan 17, 20250.50000.50000.47800.49300.4930375,300
Jan 16, 20250.47000.50500.45200.48600.4860913,200
Jan 15, 20250.50000.52000.47000.48200.4820956,200
Jan 14, 20250.49400.50700.45000.50000.50001,028,200
Jan 13, 20250.54000.55000.48000.49900.49901,441,600
Jan 10, 20250.56000.56100.52000.53200.53201,312,700
Jan 8, 20250.62000.63000.54700.56000.56001,793,900
Jan 7, 20250.62000.64900.60000.60400.60401,493,100
Jan 6, 20250.67000.68400.60100.60200.60202,451,600
Jan 3, 20250.61500.67800.59800.67800.67802,453,300
Jan 2, 20250.62000.62700.58500.61400.61402,210,800
Dec 31, 20240.60000.62500.57200.59100.59101,186,900
Dec 30, 20240.64000.65000.58800.59000.59001,469,900
Dec 27, 20240.63000.64600.62000.63800.63801,077,300
Dec 26, 20240.65000.66000.63000.64000.64001,399,500
Dec 24, 20240.63500.65000.57000.62100.62101,757,100
Dec 23, 20240.73000.75000.61000.61100.61102,506,800
Dec 20, 20241.08001.08000.67000.69200.69206,247,500
Dec 19, 20241.20001.30001.18001.19001.19001,062,800
Dec 18, 20241.34001.34001.17001.18001.1800872,700
Dec 17, 20241.35001.38001.28001.31001.3100744,800
Dec 16, 20241.44001.46801.35001.35001.3500630,700
Dec 13, 20241.46001.49001.41501.45001.4500305,100
Dec 12, 20241.50001.53001.40001.43001.4300804,200
Dec 11, 20241.61001.62001.49001.53001.5300536,200
Dec 10, 20241.65001.65001.57001.61001.6100408,900
Dec 9, 20241.63001.72001.61501.62001.6200480,600
Dec 6, 20241.57001.68001.57001.64001.6400413,300
Dec 5, 20241.61001.63001.55001.56001.5600335,800
Dec 4, 20241.59001.71001.59001.61001.6100627,100
Dec 3, 20241.68001.68001.57001.59001.5900562,100
Dec 2, 20241.67001.74001.63001.67001.6700428,300
Nov 29, 20241.65001.74001.65001.68001.6800270,400
Nov 27, 20241.60001.67001.57001.64001.6400302,500
Nov 26, 20241.65001.65001.55001.57001.5700636,800
Nov 25, 20241.60001.69001.56101.66001.6600741,300
Nov 22, 20241.37001.90001.37001.57001.57001,562,200
Nov 21, 20241.45001.50001.33001.39001.39001,971,000
Nov 20, 20241.51001.53501.43001.48001.4800639,000
Nov 19, 20241.49001.58001.49001.50001.5000860,400
Nov 18, 20241.56001.64001.46001.51001.51001,205,400
Nov 15, 20241.70001.77501.50001.56001.56001,731,500
Nov 14, 20242.01002.05001.67001.71001.71002,624,600
Nov 13, 20242.10002.38001.97001.99001.99001,222,900
Nov 12, 20242.40002.46502.16002.19002.19001,263,800
Nov 11, 20242.18002.52502.13002.37002.37002,380,700
Nov 8, 20242.26002.26002.04002.10002.10001,082,500
Nov 7, 20242.06002.36002.02002.22002.22002,106,500
Nov 6, 20242.14002.17002.02302.06002.0600491,200
Nov 5, 20241.98002.09501.95002.07002.0700460,000
Nov 4, 20242.08002.15002.00002.00002.00001,163,300
Nov 1, 20241.95002.10001.94002.09002.0900470,200
Oct 31, 20242.00002.03001.92001.92001.9200588,600
Oct 30, 20242.00002.11001.99502.02002.0200401,400
Oct 29, 20242.11002.13001.98502.01002.0100558,200
Oct 28, 20242.02002.12501.97002.09002.0900694,400
Oct 25, 20241.91002.00001.89001.99001.9900625,600
Oct 24, 20241.90001.93001.88501.91001.9100331,400
Oct 23, 20241.93001.95001.87001.90001.9000391,300
Oct 22, 20241.94001.98001.87501.93001.93001,490,400
Oct 21, 20241.92002.00001.87001.95001.9500959,800
Oct 18, 20241.85001.94001.85001.94001.9400569,300
Oct 17, 20241.96001.98501.84001.85001.8500768,600
Oct 16, 20241.99002.00001.84001.96001.96001,164,000
Oct 15, 20242.00002.07001.93801.95001.9500779,100
Oct 14, 20242.01002.07001.94002.01002.0100797,200
Oct 11, 20241.92002.07001.89002.07002.0700828,800
Oct 10, 20241.98001.99001.86001.93001.9300927,700
Oct 9, 20242.06002.10001.95502.00002.00001,119,300
Oct 8, 20242.14002.24502.03002.05002.05001,171,600
Oct 7, 20242.20002.32002.12002.15002.15001,247,900
Oct 4, 20242.33002.40002.11002.20002.20002,187,200
Oct 3, 20242.08002.40001.97002.35002.35007,099,400
Oct 2, 20241.84002.28001.74002.03002.03007,708,100
Oct 1, 20241.93502.40001.68001.73001.73009,089,700
Sep 30, 20241.64001.76001.61001.76001.7600835,000
Sep 27, 20241.64001.64001.55001.63001.63001,210,400
Sep 26, 20241.65001.65001.59001.63001.6300245,000
Sep 25, 20241.69001.74001.61001.61501.6150391,100
Sep 24, 20241.66001.75501.66001.69001.6900302,400
Sep 23, 20241.66001.70001.62001.66001.6600825,000
Sep 20, 20241.72001.77001.70001.72001.7200255,200
Sep 19, 20241.73001.78501.69001.74001.7400401,900
Sep 18, 20241.67001.74001.65001.66001.6600458,600
Sep 17, 20241.69001.72001.65001.68001.6800359,300
Sep 16, 20241.85001.85001.66001.68001.6800759,300
Sep 13, 20241.72001.82501.67001.81001.8100321,300
Sep 12, 20241.82001.82001.67001.73001.7300853,500
Sep 11, 20241.80001.83001.76501.79001.7900273,100
Sep 10, 20241.81001.83001.72001.81001.8100763,200
Sep 9, 20241.75001.91501.72001.82001.82001,078,500
Sep 6, 20241.85001.88001.72001.74001.7400479,700
Sep 5, 20241.78001.85001.76001.85001.8500472,600
Sep 4, 20241.79001.88001.76001.78001.7800312,600
Sep 3, 20241.74001.94001.74001.83001.83001,111,500
Aug 30, 20241.80001.85001.72001.77001.7700457,300
Aug 29, 20241.81001.86501.76001.82001.8200274,700
Aug 28, 20241.77001.80801.71301.79001.7900392,200
Aug 27, 20241.82001.85001.73001.79001.7900428,200
Aug 26, 20241.92001.94001.79001.87001.8700563,200
Aug 23, 20241.85001.91001.73001.89001.8900566,000
Aug 22, 20241.96001.96001.77001.80001.8000754,000
Aug 21, 20241.95001.97001.84001.89001.8900867,200
Aug 20, 20241.88001.95001.81001.89001.8900577,300
Aug 19, 20241.95002.19001.82001.90001.90002,066,700
Aug 16, 20241.92001.93501.75001.90001.90001,166,600
Aug 15, 20241.82002.13101.75001.88001.88005,024,100
Aug 14, 20241.39001.73001.32001.68001.68003,465,900
Aug 13, 20241.45001.45001.36501.40001.4000387,900
Aug 12, 20241.48001.50001.37001.39001.3900552,700
Aug 9, 20241.50001.58001.42001.47001.4700467,400
Aug 8, 20241.46001.53001.37001.47001.4700625,800
Aug 7, 20241.45001.49001.37001.39001.3900480,000
Aug 6, 20241.54001.56001.43001.44001.4400486,600
Aug 5, 20241.41001.55001.33001.55001.5500734,400
Aug 2, 20241.68001.70001.54001.59001.5900782,400
Aug 1, 20241.85001.86001.65001.75001.75001,106,100
Jul 31, 20241.66001.92001.60001.81001.81002,000,400
Jul 30, 20241.64001.68001.60501.63001.6300381,300
Jul 29, 20241.64001.70001.54001.65001.6500597,900
Jul 26, 20241.70001.72501.59001.62001.6200414,000
Jul 25, 20241.69001.80001.69001.70001.7000544,400
Jul 24, 20241.68001.80001.67001.71001.7100613,200
Jul 23, 20241.80001.90601.67001.75001.75001,717,600
Jul 22, 20241.69001.78001.67001.74001.7400289,700
Jul 19, 20241.75001.78001.63001.70001.7000527,500
Jul 18, 20241.86001.86501.71001.78001.7800431,400
Jul 17, 20242.00002.00001.57001.81001.81001,549,900
Jul 16, 20241.78002.09001.75002.05002.05001,199,400
Jul 15, 20241.85001.92001.66001.75001.7500941,000
Jul 12, 20241.63001.82001.58001.80001.8000887,300
Jul 11, 20241.48001.66001.44001.60001.6000754,400
Jul 10, 20241.27001.44701.19001.42001.42001,075,900
Jul 9, 20241.31001.31001.14001.17001.17001,713,600
Jul 8, 20241.32001.37001.24001.27001.2700640,200
Jul 5, 20241.43001.43001.32001.32001.3200643,400
Jul 3, 20241.34001.45001.29001.43001.4300825,800
Jul 2, 20241.36001.41001.26001.32001.3200923,500
Jul 1, 20241.34001.40501.29001.35001.35001,045,000
Jun 28, 20241.44001.52001.37001.37001.37005,763,600
Jun 27, 20241.42001.54501.36001.47001.4700610,800
Jun 26, 20241.53001.65001.40001.41001.4100755,000
Jun 25, 20241.54001.56001.50001.53001.5300343,200
Jun 24, 20241.48001.59001.45001.56001.5600397,500
Jun 21, 20241.42001.58501.42001.51001.5100522,700
Jun 20, 20241.55001.62001.41001.41501.4150587,000
Jun 18, 20241.58001.67001.52001.60001.6000380,900
Jun 17, 20241.58001.62001.53501.56001.5600258,600
Jun 14, 20241.54001.62501.53001.59001.5900195,700
Jun 13, 20241.57001.59001.51001.57001.5700192,400
Jun 12, 20241.67001.67001.51001.58001.5800463,700
Jun 11, 20241.43001.73001.43001.61501.6150715,600
Jun 10, 20241.50001.54001.36001.49501.4950542,500
Jun 7, 20241.65001.65001.44001.52001.5200572,100
Jun 6, 20241.75001.83001.64001.65001.6500556,100
Jun 5, 20241.62001.74501.56001.74001.7400448,400
Jun 4, 20241.56001.73001.55001.62001.6200652,700
Jun 3, 20241.52001.59001.47001.59001.5900684,000
May 31, 20241.57001.62501.38001.51001.5100871,600
May 30, 20241.52001.64201.47001.51501.5150863,100
May 29, 20241.65001.66501.45001.52001.5200817,800
May 28, 20241.72001.79001.57501.68001.6800929,100
May 24, 20242.16002.16001.37001.71001.71003,133,800
May 23, 20242.27002.27502.07002.10002.1000586,800
May 22, 20242.30002.42002.25002.28002.2800404,000
May 21, 20242.45002.45002.23002.33002.3300698,600
May 20, 20242.85002.86502.42002.45502.45501,331,100
May 17, 20243.12003.16002.82002.83002.8300572,600
May 16, 20243.00003.32002.92003.10003.1000668,700
May 15, 20242.88003.18002.74003.00003.00001,315,300
May 14, 20242.70002.90002.60002.61002.61001,043,800
May 13, 20242.73002.85502.59002.64002.64001,039,700
May 10, 20242.94003.08002.63002.71002.7100614,400
May 9, 20243.15003.15002.80002.91002.9100513,600
May 8, 20243.03003.42003.01003.13003.1300564,600
May 7, 20243.17003.28002.95003.09003.0900418,300
May 6, 20243.25003.37003.02003.17003.1700560,700
May 3, 20243.23003.33003.10003.25003.2500452,700
May 2, 20243.29003.34002.72503.16003.16001,358,500
May 1, 20242.26003.53002.26003.37003.37004,096,700
Apr 30, 20242.55002.55002.21002.25502.2550659,500
Apr 29, 20242.54002.69002.52002.58002.5800478,500
Apr 26, 20242.26002.55002.23002.54002.5400295,200
Apr 25, 20242.32002.34002.20802.25002.2500399,000
Apr 24, 20242.24002.38002.24002.35002.3500395,800
Apr 23, 20242.18002.32002.18002.24002.2400672,700

Related Tickers

VOR Vor Biopharma Inc.
0.7020
+2.27%
 
CGEM Cullinan Therapeutics, Inc.
8.37
+3.33%
 
IGMS IGM Biosciences, Inc.
1.4600
+14.06%
 
XNCR Xencor, Inc.
10.65
+0.47%
 
STRO Sutro Biopharma, Inc.
0.7248
+31.23%
 
ADCT ADC Therapeutics SA
1.2300
0.00%
 
VTYX Ventyx Biosciences, Inc.
1.1800
+4.42%
 
LCTX Lineage Cell Therapeutics, Inc.
0.4298
+7.45%
 
NRIX Nurix Therapeutics, Inc.
11.46
+8.63%
 
ZYME Zymeworks Inc.
12.16
+3.49%