-
5 DAY PERFORMANCE
+25.57% -
1 MONTH PERFORMANCE
+19.46% -
3 MONTH PERFORMANCE
+67.42% -
6 MONTH PERFORMANCE
-41.84% -
YEAR-TO-DATE PERFORMANCE
-10.16% -
1 YEAR PERFORMANCE
+24.86%
BioAtla, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/04/2024 | $2.33 | $2.20 (-5.58%) | $2.40 | $2.11 | 2.18 M | $106.07 M |
10/03/2024 | $2.08 | $2.35 (12.98%) | $2.40 | $1.97 | 7.10 M | $113.30 M |
10/02/2024 | $1.84 | $2.03 (10.33%) | $2.28 | $1.74 | 7.71 M | $97.88 M |
10/01/2024 | $1.94 | $1.73 (-10.82%) | $2.40 | $1.68 | 9.09 M | $83.41 M |
09/30/2024 | $1.64 | $1.76 (7.32%) | $1.76 | $1.61 | 847,725 | $84.86 M |
09/27/2024 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.55 | 1.21 M | $78.59 M |
09/26/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.59 | 245,106 | $78.59 M |
09/25/2024 | $1.69 | $1.62 (-4.14%) | $1.74 | $1.61 | 391,120 | $78.11 M |
09/24/2024 | $1.66 | $1.69 (1.81%) | $1.76 | $1.66 | 302,400 | $81.48 M |
09/23/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.62 | 825,073 | $80.04 M |
09/20/2024 | $1.72 | $1.72 (0%) | $1.77 | $1.70 | 255,200 | $82.93 M |
09/19/2024 | $1.73 | $1.74 (0.58%) | $1.79 | $1.69 | 401,963 | $83.89 M |
09/18/2024 | $1.67 | $1.66 (-0.6%) | $1.74 | $1.65 | 458,600 | $80.04 M |
09/17/2024 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.65 | 359,318 | $81.00 M |
09/16/2024 | $1.85 | $1.68 (-9.19%) | $1.85 | $1.66 | 759,324 | $81.00 M |
09/13/2024 | $1.72 | $1.81 (5.23%) | $1.83 | $1.67 | 321,300 | $87.27 M |
09/12/2024 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.67 | 853,644 | $83.41 M |
09/11/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.77 | 273,100 | $86.30 M |
09/10/2024 | $1.81 | $1.81 (0%) | $1.83 | $1.72 | 763,269 | $87.27 M |
09/09/2024 | $1.75 | $1.82 (4%) | $1.92 | $1.72 | 1.08 M | $87.75 M |
09/06/2024 | $1.85 | $1.74 (-5.95%) | $1.88 | $1.72 | 479,700 | $83.89 M |
09/05/2024 | $1.78 | $1.85 (3.93%) | $1.85 | $1.76 | 472,642 | $89.20 M |
09/04/2024 | $1.79 | $1.78 (-0.56%) | $1.88 | $1.76 | 312,600 | $85.82 M |
09/03/2024 | $1.74 | $1.83 (5.17%) | $1.94 | $1.74 | 1.11 M | $88.23 M |
08/30/2024 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.72 | 457,341 | $85.34 M |
08/29/2024 | $1.81 | $1.82 (0.55%) | $1.87 | $1.76 | 274,700 | $87.75 M |
08/28/2024 | $1.77 | $1.79 (1.13%) | $1.81 | $1.71 | 392,200 | $86.30 M |
08/27/2024 | $1.82 | $1.79 (-1.65%) | $1.85 | $1.73 | 428,304 | $86.30 M |
08/26/2024 | $1.92 | $1.87 (-2.6%) | $1.94 | $1.79 | 563,200 | $90.16 M |
08/23/2024 | $1.85 | $1.89 (2.16%) | $1.91 | $1.73 | 566,045 | $91.13 M |
08/22/2024 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.77 | 754,000 | $86.79 M |
08/21/2024 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.84 | 867,200 | $91.13 M |
08/20/2024 | $1.88 | $1.89 (0.53%) | $1.95 | $1.81 | 577,300 | $91.13 M |
08/19/2024 | $1.95 | $1.90 (-2.56%) | $2.19 | $1.82 | 2.07 M | $91.61 M |
08/16/2024 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.75 | 1.17 M | $91.61 M |
08/15/2024 | $1.82 | $1.88 (3.3%) | $2.13 | $1.75 | 5.02 M | $90.64 M |
08/14/2024 | $1.39 | $1.68 (20.86%) | $1.73 | $1.32 | 3.47 M | $81.00 M |
08/13/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.37 | 387,916 | $67.50 M |
08/12/2024 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.37 | 552,791 | $67.02 M |
08/09/2024 | $1.50 | $1.47 (-2%) | $1.58 | $1.42 | 467,416 | $70.88 M |
08/08/2024 | $1.46 | $1.47 (0.68%) | $1.53 | $1.37 | 625,813 | $70.88 M |
08/07/2024 | $1.45 | $1.39 (-4.14%) | $1.49 | $1.37 | 480,067 | $67.02 M |
08/06/2024 | $1.54 | $1.44 (-6.49%) | $1.56 | $1.43 | 486,626 | $69.43 M |
08/05/2024 | $1.41 | $1.55 (9.93%) | $1.55 | $1.33 | 734,586 | $74.73 M |
08/02/2024 | $1.68 | $1.59 (-5.36%) | $1.70 | $1.54 | 782,400 | $76.46 M |
08/01/2024 | $1.85 | $1.75 (-5.41%) | $1.86 | $1.65 | 1.11 M | $84.15 M |
07/31/2024 | $1.66 | $1.81 (9.04%) | $1.92 | $1.60 | 2.00 M | $87.04 M |
07/30/2024 | $1.64 | $1.63 (-0.61%) | $1.68 | $1.61 | 381,300 | $78.38 M |
07/29/2024 | $1.64 | $1.65 (0.61%) | $1.70 | $1.54 | 597,900 | $79.34 M |
07/26/2024 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.59 | 414,000 | $77.90 M |
07/25/2024 | $1.69 | $1.70 (0.59%) | $1.80 | $1.69 | 544,400 | $81.75 M |
07/24/2024 | $1.68 | $1.71 (1.79%) | $1.80 | $1.67 | 613,200 | $82.23 M |
07/23/2024 | $1.80 | $1.75 (-2.78%) | $1.91 | $1.67 | 1.72 M | $84.15 M |
07/22/2024 | $1.69 | $1.74 (2.96%) | $1.78 | $1.67 | 289,720 | $83.67 M |
07/19/2024 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.63 | 527,610 | $81.75 M |
07/18/2024 | $1.86 | $1.78 (-4.3%) | $1.87 | $1.71 | 431,405 | $85.60 M |
07/17/2024 | $2.00 | $1.81 (-9.5%) | $2.00 | $1.57 | 1.55 M | $87.04 M |
07/16/2024 | $1.78 | $2.05 (15.17%) | $2.09 | $1.75 | 1.20 M | $98.58 M |
07/15/2024 | $1.85 | $1.75 (-5.41%) | $1.92 | $1.66 | 941,024 | $84.15 M |
07/12/2024 | $1.63 | $1.80 (10.43%) | $1.82 | $1.58 | 887,252 | $86.56 M |
07/11/2024 | $1.48 | $1.60 (8.11%) | $1.66 | $1.44 | 754,397 | $76.94 M |
07/10/2024 | $1.27 | $1.42 (11.81%) | $1.45 | $1.19 | 1.08 M | $68.28 M |
07/09/2024 | $1.31 | $1.17 (-10.69%) | $1.31 | $1.14 | 1.72 M | $56.26 M |
07/08/2024 | $1.32 | $1.27 (-3.79%) | $1.37 | $1.24 | 640,185 | $61.07 M |
07/05/2024 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.32 | 643,393 | $63.48 M |