5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-62.65%
3 MONTH PERFORMANCE
-61.73%
6 MONTH PERFORMANCE
-59.48%
YEAR-TO-DATE PERFORMANCE
-74.80%
1 YEAR PERFORMANCE
-72.20%
BioAtla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.63 | $0.62 (-2.24%) | $0.65 | $0.57 | 1.76 M | $30.00 M |
| 12/23/2024 | $0.73 | $0.61 (-16.3%) | $0.75 | $0.61 | 2.51 M | $29.53 M |
| 12/20/2024 | $1.08 | $0.69 (-35.9%) | $1.08 | $0.67 | 6.25 M | $33.46 M |
| 12/19/2024 | $1.20 | $1.19 (-0.83%) | $1.30 | $1.18 | 1.06 M | $57.52 M |
| 12/18/2024 | $1.34 | $1.18 (-11.94%) | $1.34 | $1.17 | 872,907 | $57.04 M |
| 12/17/2024 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.28 | 744,800 | $63.32 M |
| 12/16/2024 | $1.44 | $1.35 (-6.25%) | $1.47 | $1.35 | 630,959 | $65.25 M |
| 12/13/2024 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.42 | 305,100 | $70.09 M |
| 12/12/2024 | $1.50 | $1.43 (-4.67%) | $1.53 | $1.40 | 804,252 | $69.12 M |
| 12/11/2024 | $1.61 | $1.53 (-4.97%) | $1.62 | $1.49 | 536,249 | $73.95 M |
| 12/10/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.57 | 409,163 | $77.82 M |
| 12/09/2024 | $1.63 | $1.62 (-0.61%) | $1.72 | $1.62 | 480,600 | $78.30 M |
| 12/06/2024 | $1.57 | $1.64 (4.46%) | $1.68 | $1.57 | 413,327 | $79.27 M |
| 12/05/2024 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.55 | 335,921 | $75.40 M |
| 12/04/2024 | $1.59 | $1.61 (1.26%) | $1.71 | $1.59 | 627,100 | $77.82 M |
| 12/03/2024 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.57 | 562,257 | $76.85 M |
| 12/02/2024 | $1.67 | $1.67 (0%) | $1.74 | $1.63 | 428,348 | $80.72 M |
| 11/29/2024 | $1.65 | $1.68 (1.82%) | $1.74 | $1.65 | 270,431 | $81.20 M |
| 11/27/2024 | $1.60 | $1.64 (2.5%) | $1.67 | $1.57 | 302,500 | $79.27 M |
| 11/26/2024 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.55 | 637,017 | $75.89 M |
| 11/25/2024 | $1.60 | $1.66 (3.75%) | $1.69 | $1.56 | 741,568 | $80.24 M |
| 11/22/2024 | $1.37 | $1.57 (14.6%) | $1.90 | $1.37 | 1.56 M | $75.89 M |
| 11/21/2024 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.33 | 1.97 M | $67.19 M |
| 11/20/2024 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.43 | 639,028 | $71.54 M |
| 11/19/2024 | $1.49 | $1.50 (0.67%) | $1.58 | $1.49 | 860,507 | $72.50 M |
| 11/18/2024 | $1.56 | $1.51 (-3.21%) | $1.64 | $1.46 | 1.21 M | $72.99 M |
| 11/15/2024 | $1.70 | $1.56 (-8.24%) | $1.78 | $1.50 | 1.73 M | $75.40 M |
| 11/14/2024 | $2.01 | $1.71 (-14.93%) | $2.05 | $1.67 | 2.62 M | $82.65 M |
| 11/13/2024 | $2.10 | $1.99 (-5.24%) | $2.38 | $1.97 | 1.22 M | $96.19 M |
| 11/12/2024 | $2.40 | $2.19 (-8.75%) | $2.47 | $2.16 | 1.26 M | $105.86 M |
| 11/11/2024 | $2.18 | $2.37 (8.72%) | $2.53 | $2.13 | 2.38 M | $114.56 M |
| 11/08/2024 | $2.26 | $2.10 (-7.08%) | $2.26 | $2.04 | 1.08 M | $101.51 M |
| 11/07/2024 | $2.06 | $2.22 (7.77%) | $2.36 | $2.02 | 2.11 M | $107.31 M |
| 11/06/2024 | $2.14 | $2.06 (-3.74%) | $2.17 | $2.02 | 491,353 | $99.57 M |
| 11/05/2024 | $1.98 | $2.07 (4.55%) | $2.10 | $1.95 | 460,108 | $100.06 M |
| 11/04/2024 | $2.08 | $2.00 (-3.85%) | $2.15 | $2.00 | 1.16 M | $96.43 M |
| 11/01/2024 | $1.95 | $2.09 (7.18%) | $2.10 | $1.94 | 470,345 | $100.77 M |
| 10/31/2024 | $2.00 | $1.92 (-4%) | $2.03 | $1.92 | 588,600 | $92.57 M |
| 10/30/2024 | $2.00 | $2.02 (1%) | $2.11 | $2.00 | 401,449 | $97.39 M |
| 10/29/2024 | $2.11 | $2.01 (-4.74%) | $2.13 | $1.99 | 558,236 | $96.91 M |
| 10/28/2024 | $2.02 | $2.09 (3.47%) | $2.13 | $1.97 | 694,439 | $100.77 M |
| 10/25/2024 | $1.91 | $1.99 (4.19%) | $2.00 | $1.89 | 625,600 | $95.95 M |
| 10/24/2024 | $1.90 | $1.91 (0.53%) | $1.93 | $1.89 | 331,400 | $92.09 M |
| 10/23/2024 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.87 | 391,624 | $91.61 M |
| 10/22/2024 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.88 | 1.49 M | $93.05 M |
| 10/21/2024 | $1.92 | $1.95 (1.56%) | $2.00 | $1.87 | 959,800 | $94.02 M |
| 10/18/2024 | $1.85 | $1.94 (4.86%) | $1.94 | $1.85 | 569,346 | $93.54 M |
| 10/17/2024 | $1.96 | $1.85 (-5.61%) | $1.99 | $1.84 | 768,617 | $89.20 M |
| 10/16/2024 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.84 | 1.16 M | $94.50 M |
| 10/15/2024 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.94 | 779,108 | $94.02 M |
| 10/14/2024 | $2.01 | $2.01 (0%) | $2.07 | $1.94 | 797,302 | $96.91 M |
| 10/11/2024 | $1.92 | $2.07 (7.81%) | $2.07 | $1.89 | 828,800 | $99.80 M |
| 10/10/2024 | $1.98 | $1.93 (-2.53%) | $1.99 | $1.86 | 927,738 | $93.05 M |
| 10/09/2024 | $2.06 | $2.00 (-2.91%) | $2.10 | $1.96 | 1.12 M | $96.43 M |
| 10/08/2024 | $2.14 | $2.05 (-4.21%) | $2.25 | $2.03 | 1.17 M | $98.84 M |
| 10/07/2024 | $2.20 | $2.15 (-2.27%) | $2.32 | $2.12 | 1.25 M | $103.66 M |
| 10/04/2024 | $2.33 | $2.20 (-5.58%) | $2.40 | $2.11 | 2.19 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 |