BCAB - BioAtla, Inc.
0.4298
-0.043 -10.051%
Share volume: 377,523
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.47
-0.04
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.48 | $0.48 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | $0.43 | 377,523 | $377,523.00 |
| 05-08-2025 | $0.48 | $0.48 | $0.48 | $0.48 | $0.44 | $0.44 | $0.47 | $0.47 | 540,707 | $540,707.00 |
| 05-07-2025 | $0.48 | $0.48 | $0.49 | $0.49 | $0.44 | $0.44 | $0.45 | $0.45 | 357,392 | $357,392.00 |
| 05-06-2025 | $0.55 | $0.55 | $0.56 | $0.56 | $0.47 | $0.47 | $0.48 | $0.48 | 687,404 | $687,404.00 |
| 05-05-2025 | $0.57 | $0.57 | $0.57 | $0.57 | $0.51 | $0.51 | $0.52 | $0.52 | 555,290 | $555,290.00 |
| 05-02-2025 | $0.49 | $0.49 | $0.58 | $0.58 | $0.49 | $0.49 | $0.56 | $0.56 | 1,297,300 | $1,297,300.00 |
| 05-01-2025 | $0.49 | $0.49 | $0.51 | $0.51 | $0.48 | $0.48 | $0.50 | $0.50 | 632,752 | $632,752.00 |
| 04-30-2025 | $0.49 | $0.49 | $0.50 | $0.50 | $0.44 | $0.44 | $0.49 | $0.49 | 518,656 | $518,656.00 |
| 04-29-2025 | $0.43 | $0.43 | $0.53 | $0.53 | $0.43 | $0.43 | $0.50 | $0.50 | 1,145,107 | $1,145,107.00 |
| 04-28-2025 | $0.44 | $0.44 | $0.45 | $0.45 | $0.43 | $0.43 | $0.44 | $0.44 | 417,372 | $417,372.00 |
