5 DAY PERFORMANCE
-94.19%
1 MONTH PERFORMANCE
-94.36%
3 MONTH PERFORMANCE
-94.85%
6 MONTH PERFORMANCE
-98.02%
YEAR-TO-DATE PERFORMANCE
-99.33%
1 YEAR PERFORMANCE
-98.93%
BioAtla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.10 | $3.59 (-12.44%) | $4.18 | $3.53 | 76.62 K | $5.39 M |
| 07/07/2026 | $4.38 | $4.08 (-6.85%) | $4.48 | $4.01 | 133.30 K | $6.13 M |
| 07/06/2026 | $4.50 | $4.58 (1.78%) | $4.73 | $4.24 | 136.03 K | $6.88 M |
| 07/02/2026 | $4.01 | $4.19 (4.49%) | $4.30 | $4.00 | 38.17 K | $6.29 M |
| 07/01/2026 | $4.09 | $4.09 (0%) | $4.28 | $3.86 | 59.02 K | $6.14 M |
| 06/30/2026 | $3.79 | $4.14 (9.23%) | $4.19 | $3.77 | 96.20 K | $6.22 M |
| 06/29/2026 | $3.63 | $3.83 (5.51%) | $3.91 | $3.63 | 20.94 K | $5.75 M |
| 06/26/2026 | $3.48 | $3.68 (5.75%) | $3.80 | $3.48 | 41.22 K | $5.53 M |
| 06/25/2026 | $3.87 | $3.55 (-8.27%) | $3.91 | $3.50 | 80.10 K | $5.33 M |
| 06/24/2026 | $3.58 | $3.79 (5.87%) | $3.89 | $3.58 | 44.50 K | $5.69 M |
| 06/23/2026 | $3.59 | $3.57 (-0.56%) | $3.80 | $3.50 | 41.81 K | $5.36 M |
| 06/22/2026 | $3.61 | $3.62 (0.28%) | $4.22 | $3.45 | 197.05 K | $5.44 M |
| 06/18/2026 | $3.49 | $3.66 (4.87%) | $3.70 | $3.46 | 26.80 K | $5.50 M |
| 06/17/2026 | $3.55 | $3.55 (0%) | $3.61 | $3.34 | 60.53 K | $5.33 M |
| 06/16/2026 | $3.59 | $3.45 (-3.9%) | $3.66 | $3.42 | 33.38 K | $5.18 M |
| 06/15/2026 | $3.99 | $3.62 (-9.27%) | $3.99 | $3.38 | 97.71 K | $5.44 M |
| 06/12/2026 | $3.48 | $3.86 (10.92%) | $3.94 | $3.45 | 77.95 K | $5.80 M |
| 06/11/2026 | $3.54 | $3.56 (0.56%) | $3.57 | $3.39 | 14.43 K | $5.35 M |
| 06/10/2026 | $3.40 | $3.65 (7.35%) | $3.91 | $3.40 | 39.00 K | $5.48 M |
| 06/09/2026 | $3.36 | $3.44 (2.38%) | $3.47 | $3.14 | 54.02 K | $5.17 M |
| 06/08/2026 | $3.30 | $3.31 (0.3%) | $3.36 | $3.12 | 54.81 K | $4.97 M |
| 06/05/2026 | $3.51 | $3.33 (-5.13%) | $3.59 | $3.30 | 113.46 K | $5.00 M |
| 06/04/2026 | $3.42 | $3.49 (2.05%) | $3.59 | $3.39 | 252.22 K | $5.24 M |
| 06/03/2026 | $3.58 | $3.40 (-5.03%) | $3.58 | $3.28 | 24.15 K | $5.11 M |
| 06/02/2026 | $3.53 | $3.53 (0%) | $3.75 | $3.53 | 22.42 K | $5.30 M |
| 06/01/2026 | $3.86 | $3.53 (-8.55%) | $3.95 | $3.53 | 34.33 K | $5.30 M |
| 05/29/2026 | $3.99 | $3.93 (-1.5%) | $4.02 | $3.80 | 33.70 K | $5.90 M |
| 05/28/2026 | $3.73 | $4.05 (8.58%) | $4.05 | $3.42 | 109.53 K | $6.08 M |
| 05/27/2026 | $3.93 | $3.73 (-5.09%) | $4.09 | $3.73 | 19.70 K | $5.60 M |
| 05/26/2026 | $3.76 | $3.91 (3.99%) | $4.15 | $3.61 | 28.51 K | $5.87 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.
