5 DAY PERFORMANCE
+73.96%
1 MONTH PERFORMANCE
+37.61%
3 MONTH PERFORMANCE
-58.62%
6 MONTH PERFORMANCE
-66.85%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
-76.56%
BioAtla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.35 | $0.32 (-7.11%) | $0.35 | $0.31 | 405,341 | $15.67 M |
| 03/12/2025 | $0.31 | $0.34 (8.1%) | $0.34 | $0.30 | 472,222 | $16.20 M |
| 03/11/2025 | $0.32 | $0.31 (-4.86%) | $0.33 | $0.30 | 383,000 | $14.85 M |
| 03/10/2025 | $0.34 | $0.31 (-8.82%) | $0.36 | $0.31 | 1.45 M | $14.98 M |
| 03/07/2025 | $0.32 | $0.34 (7.08%) | $0.36 | $0.32 | 478,390 | $16.67 M |
| 03/06/2025 | $0.35 | $0.33 (-6%) | $0.35 | $0.33 | 565,393 | $15.90 M |
| 03/05/2025 | $0.33 | $0.35 (7.16%) | $0.35 | $0.31 | 1.10 M | $16.92 M |
| 03/04/2025 | $0.30 | $0.32 (7.34%) | $0.32 | $0.24 | 2.32 M | $15.42 M |
| 03/03/2025 | $0.34 | $0.30 (-10.32%) | $0.34 | $0.30 | 528,817 | $14.74 M |
| 02/28/2025 | $0.32 | $0.33 (3.17%) | $0.33 | $0.28 | 969,757 | $15.75 M |
| 02/27/2025 | $0.35 | $0.31 (-9.37%) | $0.36 | $0.31 | 1.27 M | $15.14 M |
| 02/26/2025 | $0.34 | $0.34 (-1.01%) | $0.35 | $0.33 | 797,800 | $16.50 M |
| 02/25/2025 | $0.39 | $0.34 (-11.71%) | $0.39 | $0.33 | 1.68 M | $16.44 M |
| 02/24/2025 | $0.41 | $0.38 (-6.84%) | $0.43 | $0.38 | 778,800 | $18.38 M |
| 02/21/2025 | $0.44 | $0.41 (-7.46%) | $0.46 | $0.40 | 895,710 | $19.73 M |
| 02/20/2025 | $0.47 | $0.45 (-3.61%) | $0.47 | $0.44 | 335,743 | $21.68 M |
| 02/19/2025 | $0.46 | $0.47 (2.74%) | $0.47 | $0.42 | 935,800 | $22.65 M |
| 02/18/2025 | $0.46 | $0.47 (1.85%) | $0.49 | $0.46 | 1.03 M | $22.65 M |
| 02/14/2025 | $0.44 | $0.46 (5.35%) | $0.50 | $0.42 | 1.71 M | $22.46 M |
| 02/13/2025 | $0.43 | $0.44 (1.4%) | $0.44 | $0.40 | 1.20 M | $21.07 M |
| 02/12/2025 | $0.39 | $0.42 (7.64%) | $0.43 | $0.38 | 923,321 | $20.29 M |
| 02/11/2025 | $0.38 | $0.40 (4.71%) | $0.42 | $0.38 | 921,100 | $19.23 M |
| 02/10/2025 | $0.44 | $0.38 (-13.31%) | $0.47 | $0.38 | 1.76 M | $18.58 M |
| 02/07/2025 | $0.49 | $0.45 (-7.56%) | $0.50 | $0.43 | 1.09 M | $21.69 M |
| 02/06/2025 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 689,217 | $24.17 M |
| 02/05/2025 | $0.47 | $0.50 (5.62%) | $0.51 | $0.45 | 485,743 | $23.99 M |
| 02/04/2025 | $0.46 | $0.47 (0.61%) | $0.47 | $0.44 | 511,026 | $22.50 M |
| 02/03/2025 | $0.47 | $0.45 (-2.55%) | $0.49 | $0.43 | 1.19 M | $21.95 M |
| 01/31/2025 | $0.47 | $0.47 (0%) | $0.49 | $0.46 | 466,200 | $22.72 M |
| 01/30/2025 | $0.47 | $0.47 (0.85%) | $0.49 | $0.46 | 585,100 | $22.91 M |
| 01/29/2025 | $0.49 | $0.46 (-5.82%) | $0.49 | $0.46 | 369,300 | $22.38 M |
| 01/28/2025 | $0.49 | $0.48 (-2.19%) | $0.49 | $0.47 | 535,534 | $23.36 M |
| 01/27/2025 | $0.50 | $0.49 (-1.74%) | $0.51 | $0.48 | 355,122 | $23.73 M |
| 01/24/2025 | $0.50 | $0.50 (0.22%) | $0.51 | $0.49 | 695,814 | $24.15 M |
| 01/23/2025 | $0.50 | $0.49 (-0.6%) | $0.50 | $0.48 | 347,800 | $23.91 M |
| 01/22/2025 | $0.50 | $0.50 (-0.3%) | $0.53 | $0.49 | 619,200 | $24.10 M |
| 01/21/2025 | $0.50 | $0.51 (1%) | $0.52 | $0.49 | 429,700 | $24.41 M |
| 01/17/2025 | $0.50 | $0.49 (-1.38%) | $0.50 | $0.48 | 375,314 | $23.83 M |
| 01/16/2025 | $0.47 | $0.49 (3.38%) | $0.51 | $0.45 | 913,207 | $23.49 M |
| 01/15/2025 | $0.50 | $0.48 (-3.6%) | $0.52 | $0.47 | 956,200 | $23.30 M |
| 01/14/2025 | $0.49 | $0.50 (1.17%) | $0.51 | $0.45 | 1.03 M | $24.17 M |
| 01/13/2025 | $0.54 | $0.50 (-7.59%) | $0.55 | $0.48 | 1.44 M | $24.12 M |
| 01/10/2025 | $0.56 | $0.53 (-5.07%) | $0.56 | $0.52 | 1.31 M | $25.70 M |
| 01/08/2025 | $0.62 | $0.56 (-9.68%) | $0.63 | $0.55 | 1.79 M | $27.07 M |
| 01/07/2025 | $0.62 | $0.60 (-2.68%) | $0.65 | $0.60 | 1.49 M | $29.17 M |
| 01/06/2025 | $0.67 | $0.60 (-10.21%) | $0.68 | $0.60 | 2.45 M | $29.08 M |
| 01/03/2025 | $0.62 | $0.68 (10.19%) | $0.68 | $0.60 | 2.46 M | $32.77 M |
| 01/02/2025 | $0.62 | $0.61 (-0.97%) | $0.63 | $0.59 | 2.21 M | $29.68 M |
| 12/31/2024 | $0.60 | $0.59 (-1.47%) | $0.63 | $0.57 | 1.19 M | $28.58 M |
| 12/30/2024 | $0.64 | $0.59 (-7.81%) | $0.65 | $0.59 | 1.47 M | $28.52 M |
| 12/27/2024 | $0.63 | $0.64 (1.27%) | $0.65 | $0.62 | 1.08 M | $30.84 M |
| 12/26/2024 | $0.65 | $0.64 (-1.54%) | $0.66 | $0.63 | 1.40 M | $30.93 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
