Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.3967	0.4099	0.3600	0.3602	1,773,900	-0.04(-10.08%)
Jan 08, 2026	0.3688	0.4178	0.3600	0.4006	1,358,374	-0.02(-5.54%)
Jan 07, 2026	0.4300	0.4600	0.4186	0.4241	1,203,766	-0.01(-1.49%)
Jan 06, 2026	0.4405	0.4729	0.4047	0.4305	1,794,365	+0.01(+1.25%)
Jan 05, 2026	0.5600	0.5684	0.4120	0.4252	4,350,678	-0.11(-20.40%)
Jan 02, 2026	0.6200	0.6200	0.5330	0.5342	2,022,548	-0.03(-5.90%)
Dec 31, 2025	0.8123	0.8192	0.5487	0.5677	8,037,972	-0.15(-20.82%)
Dec 30, 2025	0.7800	0.7999	0.6600	0.7170	2,731,306	-0.07(-8.52%)
Dec 29, 2025	0.8040	0.8350	0.7736	0.7838	1,731,098	-0.05(-6.11%)
Dec 26, 2025	0.7200	0.8399	0.7003	0.8348	1,034,436	+0.11(+15.30%)
Dec 24, 2025	0.6700	0.7600	0.6700	0.7240	1,014,837	+0.05(+8.04%)
Dec 23, 2025	0.8100	0.8122	0.6300	0.6701	2,264,886	-0.13(-16.03%)
Dec 22, 2025	0.7440	0.8300	0.7440	0.7980	1,803,813	+0.04(+5.92%)
Dec 19, 2025	0.7810	0.8099	0.7500	0.7534	959,104	-0.04(-4.89%)
Dec 18, 2025	0.7800	0.8323	0.7404	0.7921	821,333	+0.01(+1.23%)
Dec 17, 2025	0.7600	0.8300	0.7413	0.7825	1,356,303	+0.02(+2.95%)
Dec 16, 2025	0.7500	0.8000	0.7371	0.7601	1,026,967	-0.01(-1.58%)
Dec 15, 2025	0.8250	0.8793	0.7404	0.7723	1,256,122	-0.05(-6.32%)
Dec 12, 2025	0.7883	0.8568	0.7801	0.8244	979,365	+0.04(+5.26%)
Dec 11, 2025	0.7900	0.7999	0.7501	0.7832	606,497	+0.01(+1.23%)
Dec 10, 2025	0.7775	0.8040	0.7501	0.7737	1,071,366	-0.03(-3.92%)
Dec 09, 2025	0.8160	0.8400	0.7900	0.8053	654,579	-0.00(-0.58%)
Dec 08, 2025	0.8513	0.8513	0.7875	0.8100	824,310	-0.01(-1.68%)
Dec 05, 2025	0.8624	0.8834	0.8120	0.8238	588,376	-0.02(-2.85%)
Dec 04, 2025	0.8492	0.8984	0.8170	0.8480	875,065	+0.02(+2.64%)
Dec 03, 2025	0.7832	0.8554	0.7568	0.8262	793,202	+0.05(+6.00%)
Dec 02, 2025	0.7900	0.8032	0.7600	0.7794	1,196,509	-0.01(-1.57%)
Dec 01, 2025	0.9900	1.000	0.7810	0.7918	2,116,432	-0.11(-12.41%)
Nov 28, 2025	0.8512	0.9857	0.8400	0.9040	1,032,942	+0.05(+6.27%)
Nov 26, 2025	0.8400	0.8894	0.8200	0.8507	587,593	+0.03(+3.07%)
Nov 25, 2025	0.8300	0.8571	0.7225	0.8254	1,668,332	-0.03(-3.70%)
Nov 24, 2025	0.9000	1.040	0.7001	0.8571	3,981,965	-0.01(-1.39%)
Nov 21, 2025	1.150	1.190	0.8400	0.8692	4,168,319	-0.29(-25.07%)
Nov 20, 2025	1.170	1.310	1.100	1.160	1,734,314	+0.00(+0.00%)
Nov 19, 2025	1.330	1.430	1.090	1.160	4,838,136	-0.06(-4.92%)
Nov 18, 2025	1.030	1.280	1.014	1.220	4,746,588	+0.20(+19.61%)
Nov 17, 2025	0.8890	1.030	0.8200	1.020	4,613,064	+0.23(+29.11%)
Nov 14, 2025	0.7050	0.9375	0.6360	0.7900	5,658,790	+0.13(+19.75%)
Nov 13, 2025	0.6700	0.6976	0.6200	0.6597	1,109,486	-0.03(-4.09%)
Nov 12, 2025	0.6777	0.7300	0.6600	0.6878	757,113	+0.01(+0.84%)
Nov 11, 2025	0.6500	0.7098	0.6310	0.6821	510,602	+0.04(+6.80%)
Nov 10, 2025	0.6900	0.7209	0.6149	0.6387	854,818	-0.05(-6.98%)
Nov 07, 2025	0.6400	0.6888	0.6300	0.6866	785,316	+0.05(+7.23%)
Nov 06, 2025	0.6511	0.6511	0.6000	0.6403	848,594	-0.00(-0.74%)
Nov 05, 2025	0.6890	0.6897	0.6201	0.6451	397,920	-0.03(-4.22%)
Nov 04, 2025	0.6500	0.6779	0.6131	0.6735	521,388	+0.01(+1.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

BioAtla, Inc. - Common Stock (NQ:BCAB)

Historical Prices

Popular Pages