-
5 DAY PERFORMANCE
+7.81% -
1 MONTH PERFORMANCE
-5.91% -
3 MONTH PERFORMANCE
+33.55% -
6 MONTH PERFORMANCE
-36.31% -
YEAR-TO-DATE PERFORMANCE
-15.85% -
1 YEAR PERFORMANCE
+11.89%
BioAtla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.98 | $2.07 (4.55%) | $2.10 | $1.95 | 459,778 | $99.80 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 |
| 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 |