USX:BCAB - BioAtla Inc BioAtla Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 25.43 23.34 23.67 25.25 25.25 +1.430 (+6.00%) 238,296
29 Nov 2021 USD 25.115 23.25 24.89 23.82 23.82 -0.790 (-3.21%) 251,200
26 Nov 2021 USD 26.05 24.28 25.17 24.61 24.61 -1.090 (-4.24%) 92,400
24 Nov 2021 USD 26.2 23.41 24.27 25.7 25.7 +0.380 (+1.50%) 192,300
23 Nov 2021 USD 25.8 23.82 25.62 25.32 25.32 -0.500 (-1.94%) 255,300
22 Nov 2021 USD 27.91 25.75 27.5 25.82 25.82 -1.550 (-5.66%) 271,900
19 Nov 2021 USD 28.2 26.39 27.35 27.37 27.37 -0.030 (-0.11%) 249,900
18 Nov 2021 USD 29.37 27.2 28.36 27.4 27.4 -0.880 (-3.11%) 202,700
17 Nov 2021 USD 29.089 27.55 27.62 28.28 28.28 +0.460 (+1.65%) 188,200
16 Nov 2021 USD 28.22 26.95 27.76 27.82 27.82 +0.640 (+2.35%) 206,700
15 Nov 2021 USD 28.355 26.66 28.31 27.18 27.18 -0.720 (-2.58%) 97,200
12 Nov 2021 USD 28.82 27.66 28.0 27.9 27.9 -0.100 (-0.36%) 147,600
11 Nov 2021 USD 29.6 27.95 28.92 28.0 28.0 -0.750 (-2.61%) 147,800
10 Nov 2021 USD 29.69 28.65 28.91 28.75 28.75 -0.260 (-0.90%) 132,400
9 Nov 2021 USD 30.725 28.69 29.97 29.01 29.01 -0.790 (-2.65%) 89,400
8 Nov 2021 USD 31.025 29.67 30.9 29.8 29.8 -0.980 (-3.18%) 96,100
5 Nov 2021 USD 30.9 29.96 30.43 30.78 30.78 +0.500 (+1.65%) 104,900
4 Nov 2021 USD 31.255 30.155 30.94 30.28 30.28 -0.670 (-2.16%) 203,100
3 Nov 2021 USD 31.0 29.865 30.13 30.95 30.95 +1 (+3.34%) 156,300
2 Nov 2021 USD 30.0 28.72 28.92 29.95 29.95 +1.170 (+4.07%) 132,600
1 Nov 2021 USD 29.64 28.1 29.24 28.78 28.78 -0.450 (-1.54%) 223,600
29 Oct 2021 USD 29.63 28.69 28.88 29.23 29.23 +0.270 (+0.93%) 93,100
28 Oct 2021 USD 29.67 27.87 28.98 28.96 28.96 +0.050 (+0.17%) 180,700
27 Oct 2021 USD 29.49 28.53 28.9 28.91 28.91 -0.010 (-0.03%) 76,500
26 Oct 2021 USD 29.16 28.12 28.53 28.92 28.92 +0.540 (+1.90%) 187,700
25 Oct 2021 USD 29.46 27.02 28.48 28.38 28.38 -0.150 (-0.53%) 184,400
22 Oct 2021 USD 29.14 27.965 28.54 28.53 28.53 -0.160 (-0.56%) 85,300
21 Oct 2021 USD 29.49 28.27 28.39 28.69 28.69 +0.280 (+0.99%) 88,600
20 Oct 2021 USD 29.06 27.29 27.29 28.41 28.41 +1.210 (+4.45%) 125,300
19 Oct 2021 USD 28.12 27.01 27.01 27.2 27.2 -0.530 (-1.91%) 186,700