BioAtla, Inc. (BCAB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$0.17

$0.19

5 DAY PERFORMANCE

-87.50%

1 MONTH PERFORMANCE

-84.55%

3 MONTH PERFORMANCE

-94.89%

6 MONTH PERFORMANCE

-95.80%

YEAR-TO-DATE PERFORMANCE

-99.33%

1 YEAR PERFORMANCE

-99.63%

BioAtla Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/24/2026	$1.41	$1.52 (7.8%)	$1.58	$1.41	3.03 K	$2.52 M
09/23/2026	$1.75	$1.59 (-9.14%)	$1.78	$1.31	35.13 K	$2.64 M
09/22/2026	$1.74	$1.77 (1.72%)	$1.77	$1.44	12.70 K	$2.94 M
09/21/2026	$1.71	$1.92 (12.28%)	$2.03	$1.41	22.00 K	$3.19 M
09/18/2026	$1.75	$1.79 (2.29%)	$1.79	$1.65	2.90 K	$2.97 M
09/17/2026	$2.50	$1.90 (-24%)	$2.50	$1.40	73.93 K	$3.16 M
09/16/2026	$1.43	$2.40 (67.83%)	$2.50	$1.42	107.41 K	$3.99 M
09/15/2026	$1.50	$1.37 (-8.67%)	$1.52	$1.34	9.76 K	$2.28 M
09/14/2026	$1.54	$1.47 (-4.55%)	$1.54	$1.31	18.70 K	$2.44 M
09/11/2026	$1.27	$1.50 (18.11%)	$1.55	$1.10	27.88 K	$2.49 M
09/10/2026	$1.25	$1.18 (-5.6%)	$1.28	$1.18	900
09/09/2026	$1.30	$1.23 (-5.38%)	$1.45	$1.18	15.02 K
09/08/2026	$1.35	$1.26 (-6.67%)	$1.45	$1.16	40.00 K	$2.09 M
09/04/2026	$1.25	$1.32 (5.6%)	$1.39	$1.16	19.10 K	$2.19 M
09/03/2026	$1.17	$1.30 (11.11%)	$1.30	$1.15	14.81 K	$2.16 M
09/02/2026	$1.08	$1.21 (12.04%)	$1.40	$1.08	20.31 K	$2.01 M
09/01/2026	$1.51	$1.08 (-28.48%)	$1.70	$1.07	117.66 K	$1.79 M
08/31/2026	$1.76	$1.69 (-3.98%)	$2.13	$1.31	130.29 K	$2.81 M
08/28/2026	$1.58	$1.74 (10.13%)	$2.10	$1.51	1.03 M	$2.89 M
08/27/2026	$3.15	$3.14 (-0.32%)	$3.24	$3.07	31.33 K	$5.21 M
08/26/2026	$3.35	$3.12 (-6.87%)	$3.37	$3.06	21.47 K	$5.18 M
08/25/2026	$3.28	$3.26 (-0.61%)	$3.47	$3.09	55.31 K	$5.41 M
08/24/2026	$3.27	$3.28 (0.31%)	$4.00	$3.10	393.76 K	$5.45 M
08/21/2026	$3.26	$3.18 (-2.45%)	$3.41	$3.03	88.74 K	$5.28 M
08/20/2026	$3.24	$3.18 (-1.85%)	$3.35	$3.14	19.04 K	$5.28 M
08/19/2026	$3.28	$3.27 (-0.3%)	$3.33	$3.04	47.22 K	$5.43 M
08/18/2026	$3.01	$3.18 (5.65%)	$3.25	$2.98	30.30 K	$5.28 M
08/17/2026	$3.12	$3.06 (-1.92%)	$3.14	$2.81	207.13 K	$5.08 M
08/14/2026	$3.43	$3.09 (-9.91%)	$3.50	$3.00	144.03 K	$5.13 M
08/13/2026	$3.41	$3.45 (1.17%)	$3.46	$3.20	156.54 K	$5.73 M
08/12/2026	$3.55	$3.38 (-4.79%)	$3.60	$3.28	64.10 K	$5.61 M
08/11/2026	$3.56	$3.50 (-1.69%)	$3.56	$3.37	45.23 K	$5.81 M
08/10/2026	$3.54	$3.47 (-1.98%)	$3.63	$3.37	69.04 K	$5.76 M
08/07/2026	$3.33	$3.46 (3.9%)	$3.71	$3.27	37.10 K	$5.20 M
08/06/2026	$3.35	$3.33 (-0.6%)	$3.54	$3.27	39.63 K	$5.00 M
08/05/2026	$3.64	$3.33 (-8.52%)	$3.70	$3.27	44.50 K	$5.00 M
08/04/2026	$3.39	$3.35 (-1.18%)	$3.49	$3.27	58.44 K	$5.03 M
08/03/2026	$3.38	$3.26 (-3.55%)	$3.45	$3.15	46.70 K	$4.90 M
07/31/2026	$3.37	$3.29 (-2.37%)	$3.48	$3.24	13.70 K	$4.94 M
07/30/2026	$3.24	$3.38 (4.32%)	$3.41	$3.21	23.90 K	$5.08 M
07/29/2026	$3.39	$3.22 (-5.01%)	$3.39	$3.22	17.60 K	$4.84 M
07/28/2026	$3.35	$3.53 (5.37%)	$3.53	$3.27	20.82 K	$5.30 M
07/27/2026	$3.34	$3.40 (1.8%)	$3.46	$3.33	16.70 K	$5.11 M
07/24/2026	$3.39	$3.37 (-0.59%)	$3.48	$3.20	41.61 K	$5.06 M
07/23/2026	$3.31	$3.46 (4.53%)	$3.62	$3.30	34.34 K	$5.20 M
07/22/2026	$3.69	$3.39 (-8.13%)	$3.69	$3.30	42.60 K	$5.09 M
07/21/2026	$3.70	$3.69 (-0.27%)	$3.86	$3.63	36.45 K	$5.54 M
07/20/2026	$3.97	$3.70 (-6.8%)	$4.01	$3.66	18.93 K	$5.56 M
07/17/2026	$4.01	$3.95 (-1.5%)	$4.01	$3.89	6.63 K	$5.93 M
07/16/2026	$4.25	$3.99 (-6.12%)	$4.25	$3.80	25.00 K	$5.99 M
07/15/2026	$3.96	$4.26 (7.58%)	$4.27	$3.80	39.15 K	$6.40 M
07/14/2026	$3.94	$4.06 (3.05%)	$4.13	$3.79	77.01 K	$6.10 M
07/13/2026	$3.96	$3.91 (-1.26%)	$4.20	$3.80	64.80 K	$5.87 M
07/10/2026	$3.68	$3.82 (3.8%)	$3.89	$3.60	15.50 K	$5.74 M
07/09/2026	$3.70	$3.72 (0.54%)	$3.76	$3.50	25.04 K	$5.59 M