5 DAY PERFORMANCE
+25.42%
1 MONTH PERFORMANCE
+86.06%
3 MONTH PERFORMANCE
+22.88%
6 MONTH PERFORMANCE
-73.30%
YEAR-TO-DATE PERFORMANCE
-5.62%
1 YEAR PERFORMANCE
-82.83%
BioAtla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.49 | $0.56 (13.81%) | $0.58 | $0.49 | 1.29 M | $27.87 M |
| 05/01/2025 | $0.49 | $0.50 (2.28%) | $0.51 | $0.48 | 632,752 | $24.83 M |
| 04/30/2025 | $0.49 | $0.49 (-1.7%) | $0.50 | $0.44 | 518,656 | $24.29 M |
| 04/29/2025 | $0.43 | $0.50 (14.78%) | $0.53 | $0.43 | 1.15 M | $24.75 M |
| 04/28/2025 | $0.44 | $0.44 (1%) | $0.45 | $0.43 | 417,400 | $22.22 M |
| 04/25/2025 | $0.48 | $0.44 (-8.02%) | $0.48 | $0.42 | 810,700 | $21.35 M |
| 04/24/2025 | $0.39 | $0.46 (17%) | $0.46 | $0.39 | 1.18 M | $22.11 M |
| 04/23/2025 | $0.37 | $0.38 (2.89%) | $0.39 | $0.34 | 642,670 | $18.45 M |
| 04/22/2025 | $0.35 | $0.35 (-1.14%) | $0.36 | $0.31 | 492,707 | $16.77 M |
| 04/21/2025 | $0.32 | $0.34 (7.59%) | $0.34 | $0.30 | 301,500 | $16.42 M |
| 04/17/2025 | $0.32 | $0.32 (2.57%) | $0.33 | $0.31 | 98,889 | $15.69 M |
| 04/16/2025 | $0.30 | $0.32 (4.68%) | $0.32 | $0.30 | 128,341 | $15.27 M |
| 04/15/2025 | $0.30 | $0.32 (6.03%) | $0.34 | $0.30 | 213,769 | $15.41 M |
| 04/14/2025 | $0.31 | $0.32 (1.71%) | $0.32 | $0.30 | 356,826 | $15.28 M |
| 04/11/2025 | $0.29 | $0.30 (4.38%) | $0.31 | $0.29 | 151,300 | $14.67 M |
| 04/10/2025 | $0.31 | $0.29 (-4.9%) | $0.32 | $0.29 | 260,313 | $14.28 M |
| 04/09/2025 | $0.28 | $0.30 (7.15%) | $0.31 | $0.26 | 569,910 | $14.74 M |
| 04/08/2025 | $0.29 | $0.27 (-8.35%) | $0.31 | $0.26 | 383,528 | $12.92 M |
| 04/07/2025 | $0.28 | $0.29 (3.61%) | $0.30 | $0.26 | 617,433 | $14.06 M |
| 04/04/2025 | $0.29 | $0.28 (-3.38%) | $0.32 | $0.26 | 899,100 | $13.58 M |
| 04/03/2025 | $0.33 | $0.30 (-9.12%) | $0.34 | $0.30 | 781,932 | $14.53 M |
| 04/02/2025 | $0.36 | $0.34 (-6.68%) | $0.36 | $0.34 | 402,500 | $16.45 M |
| 04/01/2025 | $0.34 | $0.35 (3.58%) | $0.36 | $0.33 | 501,866 | $17.11 M |
| 03/31/2025 | $0.37 | $0.35 (-6.27%) | $0.37 | $0.32 | 699,299 | $16.80 M |
| 03/28/2025 | $0.34 | $0.37 (9.79%) | $0.38 | $0.28 | 1.45 M | $18.04 M |
| 03/27/2025 | $0.38 | $0.39 (4.69%) | $0.40 | $0.36 | 1.21 M | $19.07 M |
| 03/26/2025 | $0.38 | $0.37 (-0.11%) | $0.38 | $0.37 | 529,811 | $18.20 M |
| 03/25/2025 | $0.38 | $0.37 (-3.67%) | $0.39 | $0.37 | 343,737 | $17.83 M |
| 03/24/2025 | $0.35 | $0.37 (5.11%) | $0.40 | $0.35 | 779,819 | $17.97 M |
| 03/21/2025 | $0.36 | $0.35 (-2.17%) | $0.37 | $0.35 | 306,541 | $16.98 M |
| 03/20/2025 | $0.37 | $0.36 (-2.89%) | $0.38 | $0.36 | 147,452 | $17.35 M |
| 03/19/2025 | $0.35 | $0.36 (0.54%) | $0.38 | $0.35 | 393,020 | $17.21 M |
| 03/18/2025 | $0.38 | $0.36 (-6.33%) | $0.39 | $0.35 | 484,000 | $17.16 M |
| 03/17/2025 | $0.35 | $0.36 (3.41%) | $0.37 | $0.32 | 439,745 | $17.43 M |
| 03/14/2025 | $0.34 | $0.34 (1.12%) | $0.35 | $0.33 | 488,351 | $16.62 M |
| 03/13/2025 | $0.35 | $0.32 (-7.11%) | $0.35 | $0.31 | 405,752 | $15.67 M |
| 03/12/2025 | $0.31 | $0.34 (8.1%) | $0.34 | $0.30 | 472,222 | $16.20 M |
| 03/11/2025 | $0.32 | $0.31 (-4.86%) | $0.33 | $0.30 | 383,000 | $14.85 M |
| 03/10/2025 | $0.34 | $0.31 (-8.82%) | $0.36 | $0.31 | 1.45 M | $14.98 M |
| 03/07/2025 | $0.32 | $0.34 (7.08%) | $0.36 | $0.32 | 478,390 | $16.67 M |
| 03/06/2025 | $0.35 | $0.33 (-6%) | $0.35 | $0.33 | 565,393 | $15.90 M |
| 03/05/2025 | $0.33 | $0.35 (7.16%) | $0.35 | $0.31 | 1.10 M | $16.92 M |
| 03/04/2025 | $0.30 | $0.32 (7.34%) | $0.32 | $0.24 | 2.32 M | $15.42 M |
| 03/03/2025 | $0.34 | $0.30 (-10.32%) | $0.34 | $0.30 | 528,817 | $14.74 M |
| 02/28/2025 | $0.32 | $0.33 (3.17%) | $0.33 | $0.28 | 969,757 | $15.75 M |
| 02/27/2025 | $0.35 | $0.31 (-9.37%) | $0.36 | $0.31 | 1.27 M | $15.14 M |
| 02/26/2025 | $0.34 | $0.34 (-1.01%) | $0.35 | $0.33 | 797,800 | $16.50 M |
| 02/25/2025 | $0.39 | $0.34 (-11.71%) | $0.39 | $0.33 | 1.68 M | $16.44 M |
| 02/24/2025 | $0.41 | $0.38 (-6.84%) | $0.43 | $0.38 | 778,800 | $18.38 M |
| 02/21/2025 | $0.44 | $0.41 (-7.46%) | $0.46 | $0.40 | 895,710 | $19.73 M |
| 02/20/2025 | $0.47 | $0.45 (-3.61%) | $0.47 | $0.44 | 335,743 | $21.68 M |
| 02/19/2025 | $0.46 | $0.47 (2.74%) | $0.47 | $0.42 | 935,800 | $22.65 M |
| 02/18/2025 | $0.46 | $0.47 (1.85%) | $0.49 | $0.46 | 1.03 M | $22.65 M |
| 02/14/2025 | $0.44 | $0.46 (5.35%) | $0.50 | $0.42 | 1.71 M | $22.46 M |
| 02/13/2025 | $0.43 | $0.44 (1.4%) | $0.44 | $0.40 | 1.20 M | $21.07 M |
| 02/12/2025 | $0.39 | $0.42 (7.64%) | $0.43 | $0.38 | 923,321 | $20.29 M |
| 02/11/2025 | $0.38 | $0.40 (4.71%) | $0.42 | $0.38 | 921,100 | $19.23 M |
| 02/10/2025 | $0.44 | $0.38 (-13.31%) | $0.47 | $0.38 | 1.76 M | $18.58 M |
| 02/07/2025 | $0.49 | $0.45 (-7.56%) | $0.50 | $0.43 | 1.09 M | $21.69 M |
| 02/06/2025 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 689,217 | $24.17 M |
| 02/05/2025 | $0.47 | $0.50 (5.62%) | $0.51 | $0.45 | 485,743 | $23.99 M |
| 02/04/2025 | $0.46 | $0.47 (0.61%) | $0.47 | $0.44 | 511,026 | $22.50 M |
| 02/03/2025 | $0.47 | $0.45 (-2.55%) | $0.49 | $0.43 | 1.19 M | $21.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
