Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bioatla Inc (NQ: BCAB ) 1.730 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 01, 2024 1.930 2.400 1.680 1.730 9,081,721 -0.03(-1.70%) Sep 30, 2024 1.640 1.760 1.610 1.760 843,132 +0.13(+7.98%) Sep 27, 2024 1.640 1.640 1.550 1.630 1,210,616 +0.00(+0.00%) Sep 26, 2024 1.650 1.650 1.590 1.630 245,056 +0.01(+0.93%) Sep 25, 2024 1.690 1.740 1.610 1.615 391,120 -0.07(-4.44%) Sep 24, 2024 1.660 1.755 1.660 1.690 302,373 +0.03(+1.81%) Sep 23, 2024 1.660 1.700 1.620 1.660 824,998 -0.06(-3.49%) Sep 20, 2024 1.720 1.770 1.700 1.720 255,175 -0.02(-1.15%) Sep 19, 2024 1.730 1.785 1.690 1.740 401,954 +0.08(+4.82%) Sep 18, 2024 1.670 1.740 1.650 1.660 458,400 -0.02(-1.19%) Sep 17, 2024 1.690 1.720 1.650 1.680 359,318 +0.00(+0.00%) Sep 16, 2024 1.850 1.850 1.660 1.680 759,304 -0.13(-7.18%) Sep 13, 2024 1.720 1.825 1.670 1.810 321,285 +0.08(+4.62%) Sep 12, 2024 1.820 1.820 1.670 1.730 853,644 -0.06(-3.35%) Sep 11, 2024 1.800 1.830 1.765 1.790 261,539 -0.02(-1.10%) Sep 10, 2024 1.810 1.830 1.720 1.810 763,237 -0.01(-0.55%) Sep 09, 2024 1.750 1.915 1.720 1.820 1,078,466 +0.08(+4.60%) Sep 06, 2024 1.850 1.880 1.720 1.740 479,695 -0.11(-5.95%) Sep 05, 2024 1.780 1.850 1.760 1.850 472,345 +0.07(+3.93%) Sep 04, 2024 1.790 1.880 1.760 1.780 312,325 -0.05(-2.73%) Sep 03, 2024 1.740 1.940 1.740 1.830 1,111,362 +0.06(+3.39%) Aug 30, 2024 1.800 1.850 1.720 1.770 457,341 -0.05(-2.75%) Aug 29, 2024 1.810 1.865 1.760 1.820 274,336 +0.03(+1.68%) Aug 28, 2024 1.770 1.808 1.712 1.790 392,151 +0.00(+0.00%) Aug 27, 2024 1.820 1.850 1.730 1.790 428,253 -0.08(-4.28%) Aug 26, 2024 1.920 1.940 1.790 1.870 563,195 -0.02(-1.06%) Aug 23, 2024 1.850 1.910 1.730 1.890 566,045 +0.09(+5.00%) Aug 22, 2024 1.960 1.960 1.770 1.800 753,865 -0.09(-4.76%) Aug 21, 2024 1.950 1.970 1.840 1.890 867,196 +0.00(+0.00%) Aug 20, 2024 1.880 1.950 1.810 1.890 577,257 -0.01(-0.53%) Aug 19, 2024 1.950 2.190 1.820 1.900 2,066,644 +0.00(+0.00%) Aug 16, 2024 1.920 1.935 1.750 1.900 1,166,629 +0.02(+1.06%) Aug 15, 2024 1.820 2.131 1.750 1.880 5,023,972 +0.20(+11.90%) Aug 14, 2024 1.390 1.730 1.320 1.680 3,461,146 +0.28(+20.00%) Aug 13, 2024 1.450 1.450 1.365 1.400 387,916 +0.01(+0.72%) Aug 12, 2024 1.480 1.500 1.370 1.390 552,791 -0.08(-5.44%) Aug 09, 2024 1.500 1.580 1.420 1.470 467,416 +0.00(+0.00%) Aug 08, 2024 1.460 1.530 1.370 1.470 625,604 +0.08(+5.76%) Aug 07, 2024 1.450 1.490 1.370 1.390 480,055 -0.05(-3.47%) Aug 06, 2024 1.540 1.560 1.430 1.440 486,619 -0.11(-7.10%) Aug 05, 2024 1.410 1.550 1.330 1.550 734,585 -0.04(-2.52%) Aug 02, 2024 1.680 1.700 1.540 1.590 782,394 -0.16(-9.14%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.