Bioatla Inc (BCAB) Historical Stock Data
3.37 ↑1.12 (49.45%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCAB is up 0.80% a day on average. There have been 12 days where Bioatla Inc closed green and 18 days where BCAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2.26 | 3.37 | ↑$1.11 (49.12%) | 2.26 | 3.53 | 4.10M |
| 2024-04-30 | 2.55 | 2.26 | ↓$0.30 (-11.57%) | 2.21 | 2.55 | 659.55K |
| 2024-04-29 | 2.54 | 2.58 | ↑$0.04 (1.57%) | 2.52 | 2.69 | 478.49K |
| 2024-04-26 | 2.26 | 2.54 | ↑$0.28 (12.39%) | 2.23 | 2.55 | 295.27K |
| 2024-04-25 | 2.32 | 2.25 | ↓$0.07 (-3.02%) | 2.21 | 2.34 | 398.98K |
| 2024-04-24 | 2.24 | 2.35 | ↑$0.11 (4.91%) | 2.24 | 2.38 | 394.84K |
| 2024-04-23 | 2.18 | 2.24 | ↑$0.06 (2.75%) | 2.18 | 2.32 | 672.66K |
| 2024-04-22 | 2.11 | 2.18 | ↑$0.07 (3.32%) | 2.01 | 2.18 | 872.01K |
| 2024-04-19 | 2.42 | 2.11 | ↓$0.32 (-13.02%) | 2.10 | 2.51 | 796.59K |
| 2024-04-18 | 2.54 | 2.43 | ↓$0.11 (-4.33%) | 2.39 | 2.55 | 362.13K |
| 2024-04-17 | 2.69 | 2.53 | ↓$0.16 (-5.95%) | 2.52 | 2.75 | 564.40K |
| 2024-04-16 | 2.85 | 2.63 | ↓$0.23 (-7.89%) | 2.61 | 2.85 | 483.59K |
| 2024-04-15 | 3.13 | 2.86 | ↓$0.27 (-8.63%) | 2.81 | 3.14 | 598.72K |
| 2024-04-12 | 3.28 | 3.13 | ↓$0.15 (-4.57%) | 3.11 | 3.32 | 485.64K |
| 2024-04-11 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.22 | 3.43 | 276.13K |
| 2024-04-10 | 3.62 | 3.25 | ↓$0.37 (-10.22%) | 3.21 | 3.62 | 477.46K |
| 2024-04-09 | 3.79 | 3.57 | ↓$0.22 (-5.80%) | 3.52 | 3.87 | 506.65K |
| 2024-04-08 | 3.97 | 3.83 | ↓$0.14 (-3.53%) | 3.68 | 3.97 | 327.43K |
| 2024-04-05 | 3.94 | 3.80 | ↓$0.14 (-3.55%) | 3.73 | 3.99 | 1.02M |
| 2024-04-04 | 3.78 | 3.92 | ↑$0.14 (3.70%) | 3.69 | 4.02 | 1.50M |
| 2024-04-03 | 3.55 | 3.70 | ↑$0.15 (4.23%) | 3.55 | 3.97 | 1.28M |
| 2024-04-02 | 3.39 | 3.52 | ↑$0.13 (3.83%) | 3.17 | 3.67 | 0.93M |
| 2024-04-01 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.26 | 3.85 | 1.20M |
| 2024-03-28 | 3.50 | 3.44 | ↓$0.06 (-1.71%) | 3.33 | 3.55 | 703.75K |
| 2024-03-27 | 3.04 | 3.46 | ↑$0.42 (13.82%) | 3.01 | 3.67 | 2.24M |
| 2024-03-26 | 2.57 | 3.01 | ↑$0.44 (17.12%) | 2.53 | 3.02 | 1.88M |
| 2024-03-25 | 2.45 | 2.33 | ↓$0.12 (-4.90%) | 2.31 | 2.48 | 128.57K |
| 2024-03-22 | 2.43 | 2.41 | ↓$0.02 (-0.82%) | 2.37 | 2.47 | 159.15K |
| 2024-03-21 | 2.43 | 2.41 | ↓$0.02 (-0.82%) | 2.35 | 2.51 | 226.11K |
| 2024-03-20 | 2.44 | 2.38 | ↓$0.06 (-2.46%) | 2.26 | 2.44 | 269.56K |
Create an account or log in to view more rows.
$BCAB Pamp it higher...
$BCAB the future is so bright .. I gotta wear shades..
$BCAB why spike ?
$BCAB when this finally break out we could see huge upside
$BCAB Holding Strong since January ??????????
$BCAB see you on the moon
$BCAB do u adivise to buy more monday
$BCAB ready to explode
$BCAB R-E-L-A-X Green is coming
$BCAB like if you’re buying Monday!! Let’s Go!!