Dark

BCAB
BioAtla, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:48 PM EDT

3.32USD-1.775%(-0.06)13,650

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.38)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

3.29USD-0.904%(-0.03)132

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.3700	3.4808	3.2401	3.2900	-2.663%	13,651	0.000%
2026-07-30	3.2400	3.4100	3.2100	3.3800	+4.969%	23,853	-2.663%
2026-07-29	3.3900	3.3900	3.2150	3.2200	-8.782%	17,603	+2.174%
2026-07-28	3.3500	3.5300	3.2715	3.5300	+3.824%	20,821	-6.799%
2026-07-27	3.3400	3.4600	3.3300	3.4000	+0.890%	16,675	-3.235%
2026-07-24	3.3900	3.4800	3.2006	3.3700	-2.601%	41,613	-2.374%
2026-07-23	3.3100	3.6200	3.3001	3.4600	+2.065%	34,342	-4.913%
2026-07-22	3.6900	3.6900	3.3000	3.3900	-8.130%	42,598	-2.950%
2026-07-21	3.7000	3.8550	3.6349	3.6900	-0.270%	36,445	-10.840%
2026-07-20	3.9700	4.0100	3.6600	3.7000	-6.329%	18,930	-11.081%
2026-07-17	4.0100	4.0100	3.8900	3.9500	-1.003%	6,627	-16.709%
2026-07-16	4.2500	4.2500	3.8000	3.9900	-6.338%	24,996	-17.544%
2026-07-15	3.9600	4.2700	3.7950	4.2600	+4.926%	39,146	-22.770%
2026-07-14	3.9400	4.1300	3.7900	4.0600	+3.836%	62,500	-18.966%
2026-07-13	3.9600	4.2000	3.8001	3.9100	+2.356%	64,786	-15.857%
2026-07-10	3.6800	3.8948	3.6000	3.8200	+2.688%	15,456	-13.874%
2026-07-09	3.7000	3.7601	3.5000	3.7200	+3.621%	25,039	-11.559%
2026-07-08	4.1000	4.1800	3.5300	3.5900	-12.010%	76,615	-8.357%
2026-07-07	4.3750	4.4800	4.0100	4.0800	-10.917%	133,271	-19.363%
2026-07-06	4.5000	4.7300	4.2400	4.5800	+9.308%	136,027	-28.166%
2026-07-02	4.0100	4.3000	4.0000	4.1900	+2.570%	38,172	-21.480%
2026-07-01	4.0900	4.2813	3.8600	4.0850	-1.329%	59,021	-19.461%
2026-06-30	3.7900	4.1900	3.7700	4.1400	+8.094%	96,151	-20.531%
2026-06-29	3.6300	3.9100	3.6300	3.8300	+4.076%	20,937	-14.099%
2026-06-26	3.4800	3.8000	3.4800	3.6800	+3.662%	41,216	-10.598%
2026-06-25	3.8700	3.9050	3.5000	3.5500	-6.332%	80,071	-7.324%
2026-06-24	3.5800	3.8900	3.5800	3.7900	+6.162%	44,476	-13.193%
2026-06-23	3.5900	3.8000	3.5002	3.5700	-1.381%	41,811	-7.843%
2026-06-22	3.6100	4.2199	3.4500	3.6200	-0.958%	197,055	-9.116%
2026-06-18	3.4900	3.7000	3.4600	3.6550	+2.958%	26,773	-9.986%
2026-06-17	3.5500	3.6099	3.3400	3.5500	+2.899%	60,530	-7.324%
2026-06-16	3.5900	3.6600	3.4214	3.4500	-4.696%	33,385	-4.638%
2026-06-15	3.9900	3.9900	3.3800	3.6200	-6.218%	97,710	-9.116%
2026-06-12	3.4800	3.9400	3.4500	3.8600	+8.427%	77,947	-14.767%
2026-06-11	3.5400	3.5700	3.3896	3.5600	-2.466%	14,433	-7.584%
2026-06-10	3.4000	3.9100	3.4000	3.6500	+6.105%	38,976	-9.863%
2026-06-09	3.3600	3.4700	3.1400	3.4400	+3.927%	54,018	-4.360%
2026-06-08	3.3000	3.3590	3.1200	3.3100	-0.601%	54,813	-0.604%
2026-06-05	3.5100	3.5900	3.3000	3.3300	-4.585%	113,456	-1.201%
2026-06-04	3.4200	3.5900	3.3900	3.4900	+2.647%	252,224	-5.731%
2026-06-03	3.5800	3.5800	3.2800	3.4000	-3.683%	24,149	-3.235%
2026-06-02	3.5300	3.7497	3.5300	3.5300	0.000%	22,420	-6.799%
2026-06-01	3.8600	3.9500	3.5300	3.5300	-10.178%	34,328	-6.799%
2026-05-29	3.9900	4.0200	3.8000	3.9300	-2.963%	33,700	-16.285%
2026-05-28	3.7300	4.0500	3.4200	4.0500	+8.579%	109,527	-18.765%
2026-05-27	3.9300	4.0900	3.7300	3.7300	-4.604%	19,702	-11.796%
2026-05-26	3.7600	4.1500	3.6100	3.9100	+5.962%	28,515	-15.857%
2026-05-22	3.6800	3.8200	3.5000	3.6900	+2.075%	16,920	-10.840%
2026-05-21	3.4500	3.7000	3.4201	3.6150	-0.138%	26,417	-8.990%
2026-05-20	3.7400	3.8200	3.3700	3.6200	-6.460%	29,126	-9.116%
2026-05-19	4.0700	4.0750	3.2600	3.8700	-1.276%	82,810	-14.987%
2026-05-18	4.3000	4.6000	3.8300	3.9200	-8.197%	37,463	-16.071%
2026-05-15	4.2700	4.7689	4.2150	4.2700	-2.288%	27,454	-22.951%
2026-05-14	4.4000	4.5890	4.3600	4.3700	-0.682%	9,959	-24.714%
2026-05-13	4.5100	4.7200	4.4000	4.4000	-3.084%	11,602	-25.227%
2026-05-12	4.4700	4.7450	4.4700	4.5400	+0.442%	10,444	-27.533%
2026-05-11	4.8600	4.8600	4.4800	4.5200	-6.612%	47,920	-27.212%
2026-05-08	4.3600	5.1800	4.3600	4.8400	+11.264%	58,327	-32.025%
2026-05-07	4.4900	4.5800	4.2000	4.3500	-3.333%	10,337	-24.368%
2026-05-06	4.5200	4.7550	4.4600	4.5000	+2.740%	20,728	-26.889%
2026-05-05	4.8200	4.8200	4.3000	4.3800	-6.809%	51,425	-24.886%
2026-05-04	4.1350	4.8080	4.1350	4.7000	+10.070%	53,001	-30.000%
2026-05-01	4.1600	4.3450	4.1350	4.2700	+1.425%	27,737	-22.951%
2026-04-30	4.1300	4.3000	3.9200	4.2100	+4.208%	12,780	-21.853%
2026-04-29	4.4000	4.4100	3.9700	4.0400	-6.047%	19,616	-18.564%
2026-04-28	4.5200	4.7500	4.3000	4.3000	-4.656%	33,248	-23.488%
2026-04-27	4.8500	5.2112	4.5100	4.5100	-7.392%	33,308	-27.051%
2026-04-24	5.1800	5.1800	4.7366	4.8700	-5.620%	17,485	-32.444%
2026-04-23	5.8300	5.8300	4.9800	5.1600	-11.644%	39,857	-36.240%
2026-04-22	5.6800	5.9900	5.5200	5.8400	+3.546%	12,720	-43.664%
2026-04-21	5.8500	6.1400	5.2300	5.6400	-0.879%	66,634	-41.667%
2026-04-20	4.5900	5.6900	4.5800	5.6900	+23.965%	143,902	-42.179%
2026-04-17	4.8200	4.9100	4.5600	4.5900	-6.517%	27,976	-28.322%
2026-04-16	4.5600	4.9999	4.3101	4.9100	+8.990%	40,376	-32.994%
2026-04-15	4.2500	4.5300	4.2500	4.5050	+5.504%	22,260	-26.970%
2026-04-14	4.4300	4.4500	4.2000	4.2700	-0.928%	21,244	-22.951%
2026-04-13	4.5000	5.2200	4.3100	4.3100	-3.363%	49,356	-23.666%
2026-04-10	4.4400	4.5899	4.3300	4.4600	-1.327%	18,740	-26.233%
2026-04-09	4.3900	4.6826	4.3500	4.5200	+1.802%	37,299	-27.212%
2026-04-08	4.8000	4.9000	4.2020	4.4400	-4.721%	71,150	-25.901%
2026-04-07	5.3700	5.3700	3.9200	4.6600	-17.522%	257,455	-29.399%
2026-04-06	6.5200	6.5200	5.4200	5.6500	-13.344%	133,212	-41.770%
2026-04-02	6.8500	6.9400	6.3750	6.5200	-3.120%	21,344	-49.540%
2026-04-01	6.2100	6.9000	6.0000	6.7300	-16.398%	59,979	-51.114%
2026-03-31	8.0000	8.2000	7.2500	8.0500	+4.545%	28,249	-59.130%
2026-03-30	8.0500	8.0750	7.6500	7.7000	+0.522%	12,177	-57.273%
2026-03-27	7.8000	8.4500	7.5300	7.6600	-9.882%	16,427	-57.050%
2026-03-26	7.7150	8.5000	7.5000	8.5000	+7.527%	14,957	-61.294%
2026-03-25	7.4400	8.3200	7.4400	7.9050	+6.752%	18,093	-58.381%
2026-03-24	8.5000	8.5000	7.4000	7.4050	-12.882%	48,518	-55.571%
2026-03-23	8.1150	8.9000	8.0850	8.5000	+0.830%	16,278	-61.294%
2026-03-20	7.8500	8.4300	7.8500	8.4300	+7.869%	18,958	-60.973%
2026-03-19	8.0000	8.4200	7.6300	7.8150	-2.313%	18,818	-57.901%
2026-03-18	8.5000	8.7450	8.0000	8.0000	-8.832%	30,822	-58.875%
2026-03-17	9.1200	10.2500	8.7250	8.7750	-3.730%	49,446	-62.507%
2026-03-16	8.8550	9.5000	8.3950	9.1150	+10.418%	38,855	-63.906%
2026-03-13	8.5500	8.8550	8.0600	8.2550	-1.901%	17,248	-60.145%
2026-03-12	8.6250	8.6250	8.0500	8.4150	-0.649%	11,413	-60.903%
2026-03-11	8.9500	9.0000	8.1250	8.4700	-1.569%	20,132	-61.157%
2026-03-10	9.5000	9.5000	8.5000	8.6050	-8.990%	25,031	-61.766%
2026-03-09	8.5500	9.6800	8.3850	9.4550	+12.694%	26,107	-65.204%
2026-03-06	7.6600	8.5000	7.6600	8.3900	-0.060%	24,546	-60.787%
2026-03-05	8.5000	8.5250	8.1250	8.3950	-2.554%	18,394	-60.810%
2026-03-04	8.9850	9.2200	8.0500	8.6150	-6.865%	49,411	-61.811%
2026-03-03	9.7000	9.7000	8.1600	9.2500	-9.314%	35,118	-64.432%
2026-03-02	9.6800	10.6150	8.5000	10.2000	-17.542%	78,474	-67.745%
2026-02-27	12.5100	13.2500	11.2450	12.3700	+4.212%	61,706	-73.403%
2026-02-26	9.6500	12.0000	9.4450	11.8700	+24.163%	40,309	-72.283%
2026-02-25	10.0000	10.0800	9.1200	9.5600	-0.417%	20,543	-65.586%
2026-02-24	9.9700	9.9700	9.2400	9.6000	+1.212%	22,639	-65.729%
2026-02-23	8.5250	9.5000	8.2650	9.4850	+11.326%	20,632	-65.314%
2026-02-20	8.1800	8.7650	7.8050	8.5200	+3.713%	28,394	-61.385%
2026-02-19	7.0750	9.0850	6.5800	8.2150	+16.442%	72,145	-59.951%
2026-02-18	7.4000	7.5600	6.5000	7.0550	-0.071%	52,186	-53.366%
2026-02-17	8.0000	8.0500	6.9050	7.0600	-5.867%	39,944	-53.399%
2026-02-13	8.7500	8.8000	7.5000	7.5000	-8.925%	38,013	-56.133%
2026-02-12	9.1550	9.4950	7.4250	8.2350	-10.732%	75,699	-60.049%
2026-02-11	10.0000	10.5000	8.7800	9.2250	-8.072%	29,402	-64.336%
2026-02-10	9.2500	10.6500	9.0400	10.0350	+5.632%	29,906	-67.215%
2026-02-09	9.5000	10.3850	9.2500	9.5000	-9.782%	94,319	-65.368%
2026-02-06	9.6650	11.1900	9.6250	10.5300	+10.784%	60,061	-68.756%
2026-02-05	10.7300	10.9450	9.2450	9.5050	-9.433%	44,386	-65.387%
2026-02-04	10.7900	10.7900	9.2550	10.4950	+11.058%	35,978	-68.652%
2026-02-03	8.3700	11.0250	8.3000	9.4500	+9.059%	119,331	-65.185%
2026-02-02	12.5000	12.5050	7.0000	8.6650	-35.576%	280,005	-62.031%
2026-01-30	15.0000	15.3950	12.6500	13.4500	-6.597%	46,610	-75.539%
2026-01-29	15.9500	16.0000	13.0000	14.4000	-7.246%	59,975	-77.153%
2026-01-28	16.5000	16.7500	15.2500	15.5250	-4.520%	15,257	-78.808%
2026-01-27	16.6500	17.2750	15.2500	16.2600	-7.980%	27,318	-79.766%
2026-01-26	18.5250	18.5250	16.2500	17.6700	+0.057%	47,101	-81.381%
2026-01-23	17.0900	19.2500	16.3400	17.6600	+10.306%	162,122	-81.370%
2026-01-22	15.7850	16.5500	15.1200	16.0100	+6.733%	24,486	-79.450%
2026-01-21	16.0000	16.5100	14.5000	15.0000	-6.425%	41,766	-78.067%
2026-01-20	16.5000	17.1100	16.0000	16.0300	-0.497%	31,779	-79.476%
2026-01-16	16.0000	18.2700	16.0000	16.1100	+0.814%	57,115	-79.578%
2026-01-15	17.2400	17.8500	15.7800	15.9800	-5.723%	42,937	-79.412%
2026-01-14	15.1950	18.3950	15.0000	16.9500	+9.994%	63,497	-80.590%
2026-01-13	16.4250	20.5000	14.6300	15.4100	-2.065%	89,670	-78.650%
2026-01-12	18.0000	19.3600	15.5200	15.7350	-12.632%	65,244	-79.091%
2026-01-09	19.8350	20.4950	18.0000	18.0100	-10.085%	35,478	-81.732%
2026-01-08	18.4400	20.8900	18.0000	20.0300	-5.541%	27,235	-83.575%
2026-01-07	21.5000	23.0000	20.9300	21.2050	-1.487%	24,341	-84.485%
2026-01-06	22.0250	23.6450	20.2350	21.5250	+1.246%	35,930	-84.715%
2026-01-05	28.0000	28.4200	20.6000	21.2600	-20.404%	87,370	-84.525%
2026-01-02	31.0000	31.0000	26.6500	26.7100	-5.901%	40,451	-87.683%
2025-12-31	40.6150	40.9600	27.4350	28.3850	-20.823%	160,759	-88.409%
2025-12-30	39.0000	39.9950	33.0000	35.8500	-8.523%	54,937	-90.823%
2025-12-29	40.2000	41.7500	38.6800	39.1900	-6.109%	34,626	-91.605%
2025-12-26	36.0000	41.9950	35.0150	41.7400	+15.304%	20,689	-92.118%
2025-12-24	33.5000	38.0000	33.5000	36.2000	+8.044%	20,297	-90.912%
2025-12-23	40.6100	40.6100	31.5000	33.5050	-16.028%	45,365	-90.181%
2025-12-22	37.2000	41.5000	37.2000	39.9000	+5.920%	36,082	-91.754%
2025-12-19	39.0500	40.4950	37.5000	37.6700	-4.886%	19,182	-91.266%
2025-12-18	39.0000	41.6150	37.0200	39.6050	+1.227%	16,481	-91.693%
2025-12-17	38.0000	41.5000	37.0650	39.1250	+2.947%	27,126	-91.591%
2025-12-16	37.5000	40.0000	36.8550	38.0050	-1.580%	20,539	-91.343%
2025-12-15	41.2500	43.9650	37.0200	38.6150	-6.320%	25,125	-91.480%
2025-12-12	39.4150	42.8400	39.0050	41.2200	+5.260%	19,587	-92.018%
2025-12-11	39.5000	39.9950	37.5050	39.1600	+1.228%	12,172	-91.599%
2025-12-10	38.8750	40.2000	37.5050	38.6850	-3.924%	21,440	-91.495%
2025-12-09	40.8000	42.0000	39.5000	40.2650	-0.580%	13,154	-91.829%
2025-12-08	42.5650	42.5650	39.3750	40.5000	-1.675%	16,699	-91.877%
2025-12-05	43.1200	44.1700	40.6000	41.1900	-2.854%	11,768	-92.013%
2025-12-04	42.4600	44.9200	40.8500	42.4000	+2.639%	17,505	-92.241%
2025-12-03	39.1600	42.7700	37.8400	41.3100	+6.005%	16,083	-92.036%
2025-12-02	39.5000	40.1600	38.0000	38.9700	-1.566%	23,966	-91.558%
2025-12-01	49.5000	50.0000	39.0500	39.5900	-12.412%	42,341	-91.690%
2025-11-28	42.5600	49.2850	42.0000	45.2000	+6.265%	20,659	-92.721%
2025-11-26	42.0000	44.4700	41.0000	42.5350	+3.065%	11,752	-92.265%
2025-11-25	41.6000	42.8550	36.1250	41.2700	-3.699%	33,386	-92.028%
2025-11-24	45.0000	52.0000	35.0050	42.8550	-1.392%	79,724	-92.323%
2025-11-21	57.5000	59.5000	42.0000	43.4600	-25.069%	83,366	-92.430%
2025-11-20	58.5000	65.5000	55.0000	58.0000	0.000%	34,714	-94.328%
2025-11-19	66.5000	71.5000	54.5000	58.0000	-4.918%	96,822	-94.328%
2025-11-18	51.5000	64.0000	50.6850	61.0000	+19.608%	95,658	-94.607%
2025-11-17	44.4500	51.5000	41.0000	51.0000	+29.114%	92,452	-93.549%
2025-11-14	35.2500	46.8750	31.8000	39.5000	+19.751%	113,176	-91.671%
2025-11-13	33.5000	34.8800	31.0000	32.9850	-4.085%	22,276	-90.026%
2025-11-12	33.8850	36.5000	33.0000	34.3900	+0.836%	15,208	-90.433%
2025-11-11	32.5000	35.4900	31.5500	34.1050	+6.795%	10,222	-90.353%
2025-11-10	34.5000	36.0450	30.7450	31.9350	-6.976%	17,195	-89.698%
2025-11-07	32.0000	34.4400	31.5000	34.3300	+7.231%	15,706	-90.417%
2025-11-06	32.5550	32.5550	30.0000	32.0150	-0.744%	16,982	-89.724%
2025-11-05	34.4500	34.4850	31.0050	32.2550	-4.217%	8,110	-89.800%
2025-11-04	32.5000	33.8950	30.6550	33.6750	+1.370%	10,435	-90.230%
2025-11-03	33.5500	36.0000	32.5050	33.2200	-5.004%	11,987	-90.096%
2025-10-31	35.3400	36.0100	33.7000	34.9700	+0.662%	5,501	-90.592%
2025-10-30	34.6450	36.7850	33.5050	34.7400	-0.458%	9,124	-90.530%
2025-10-29	36.9800	37.8950	33.7600	34.9000	-5.124%	15,293	-90.573%
2025-10-28	35.3350	36.8500	33.0550	36.7850	+4.104%	21,919	-91.056%
2025-10-27	40.0000	40.0000	35.0000	35.3350	-7.013%	15,894	-90.689%
2025-10-24	36.0000	40.0000	35.9000	38.0000	+5.864%	34,130	-91.342%
2025-10-23	34.5000	37.0800	33.7550	35.8950	+9.386%	16,997	-90.834%
2025-10-22	35.0000	35.7550	31.5150	32.8150	-4.884%	17,976	-89.974%
2025-10-21	31.9950	35.0550	30.7800	34.5000	+12.378%	31,821	-90.464%
2025-10-20	34.5400	39.0000	29.0550	30.7000	-25.997%	71,595	-89.283%
2025-10-17	36.6450	42.7450	35.0000	41.4850	+12.685%	23,750	-92.069%
2025-10-16	39.9900	43.0450	32.9850	36.8150	-11.289%	28,793	-91.063%
2025-10-15	40.0300	43.1850	40.0000	41.5000	+3.633%	17,184	-92.072%
2025-10-14	45.0000	45.5000	34.7650	40.0450	-11.999%	75,488	-91.784%
2025-10-13	45.0000	49.9950	45.0000	45.5050	+4.911%	15,018	-92.770%
2025-10-10	52.5000	53.0000	41.5050	43.3750	-14.951%	33,977	-92.415%
2025-10-09	48.0600	52.2500	45.7500	51.0000	+11.658%	44,802	-93.549%
2025-10-08	39.5000	45.9850	38.8300	45.6750	+14.906%	34,307	-92.797%
2025-10-07	43.5550	43.9950	37.5000	39.7500	-3.049%	28,041	-91.723%
2025-10-06	34.7500	44.4950	34.5000	41.0000	+18.190%	42,387	-91.976%
2025-10-03	33.3400	35.0000	33.2200	34.6900	+4.693%	13,042	-90.516%
2025-10-02	32.7750	33.4950	31.5650	33.1350	-1.647%	5,227	-90.071%
2025-10-01	34.3000	37.0000	33.0000	33.6900	-2.050%	18,850	-90.234%
2025-09-30	34.9000	37.4950	33.5600	34.3950	-0.521%	10,143	-90.435%
2025-09-29	33.9300	37.5000	33.5000	34.5750	+3.348%	19,469	-90.484%
2025-09-26	31.0000	33.5700	30.0050	33.4550	+6.223%	8,585	-90.166%
2025-09-25	30.9500	32.4100	30.0050	31.4950	+3.790%	10,649	-89.554%
2025-09-24	28.9500	31.1600	28.7550	30.3450	+4.692%	11,977	-89.158%
2025-09-23	31.2800	32.0950	28.2350	28.9850	-7.322%	13,997	-88.649%
2025-09-22	30.0000	31.4750	28.8550	31.2750	+0.579%	17,395	-89.480%
2025-09-19	34.1000	34.2500	30.6900	31.0950	-10.000%	16,716	-89.420%
2025-09-18	33.9000	35.4850	33.8550	34.5500	+2.038%	4,688	-90.478%
2025-09-17	35.8850	36.6000	32.0700	33.8600	-6.218%	11,917	-90.284%
2025-09-16	33.0500	37.4800	33.0000	36.1050	+3.914%	17,238	-90.888%
2025-09-15	38.1000	39.2350	30.0000	34.7450	-10.324%	28,493	-90.531%
2025-09-12	40.0000	42.0000	37.5000	38.7450	+0.103%	32,040	-91.509%
2025-09-11	34.0000	39.0000	33.4450	38.7050	+15.883%	33,349	-91.500%
2025-09-10	35.5000	37.0000	32.5050	33.4000	-6.324%	37,352	-90.150%
2025-09-09	31.0000	36.4800	30.0000	35.6550	+16.672%	43,113	-90.773%
2025-09-08	27.0000	31.0000	26.5000	30.5600	+13.924%	44,608	-89.234%
2025-09-05	25.0000	27.1300	23.9850	26.8250	+7.537%	19,885	-87.735%
2025-09-04	25.3500	25.3500	23.3700	24.9450	+2.129%	12,260	-86.811%
2025-09-03	22.0000	24.8100	21.9100	24.4250	+9.065%	17,600	-86.530%
2025-09-02	23.5000	23.5000	22.1350	22.3950	-1.668%	10,963	-85.309%
2025-08-29	21.5000	22.7900	20.5150	22.7750	+8.452%	13,737	-85.554%
2025-08-28	22.3500	23.0000	20.8150	21.0000	-5.998%	10,617	-84.333%
2025-08-27	20.0900	22.8900	20.0000	22.3400	+9.887%	32,869	-85.273%
2025-08-26	18.7500	20.5000	17.9150	20.3300	+14.213%	33,684	-83.817%
2025-08-25	17.9400	18.5000	17.3900	17.8000	-0.056%	8,415	-81.517%
2025-08-22	18.3150	19.0700	17.5000	17.8100	-0.391%	10,304	-81.527%
2025-08-21	18.7500	18.7650	17.5000	17.8800	-4.716%	8,235	-81.600%
2025-08-20	18.6000	19.3000	18.2500	18.7650	+1.405%	9,686	-82.467%
2025-08-19	19.4300	19.7500	18.5000	18.5050	-4.761%	8,175	-82.221%
2025-08-18	18.8000	19.8500	17.6650	19.4300	+5.684%	14,163	-83.067%
2025-08-15	18.5000	18.9050	17.8300	18.3850	+0.989%	6,933	-82.105%
2025-08-14	19.6500	19.6550	18.0600	18.2050	-7.212%	6,280	-81.928%
2025-08-13	18.3800	19.8500	18.0050	19.6200	+6.025%	14,528	-83.231%
2025-08-12	18.1300	18.7500	17.0000	18.5050	+2.097%	13,474	-82.221%
2025-08-11	18.3400	18.7000	17.2350	18.1250	+2.779%	4,111	-81.848%
2025-08-08	18.2900	19.4300	17.0950	17.6350	-7.160%	10,218	-81.344%
2025-08-07	18.4000	19.4200	18.4000	18.9950	+1.415%	6,683	-82.680%
2025-08-06	17.9400	18.9450	17.7850	18.7300	+7.029%	8,188	-82.435%
2025-08-05	16.6500	18.0000	16.6500	17.5000	+5.581%	6,965	-81.200%
2025-08-04	17.4900	17.4900	16.5000	16.5750	+0.455%	5,462	-80.151%
2025-08-01	17.7450	17.9550	16.2750	16.5000	-8.104%	9,908	-80.061%
2025-07-31	18.1850	18.5000	17.5050	17.9550	-1.047%	6,756	-81.676%
2025-07-30	17.4000	18.3450	17.3400	18.1450	+4.402%	15,299	-81.868%
2025-07-29	17.6550	18.7600	16.5000	17.3800	-1.808%	15,414	-81.070%
2025-07-28	17.7500	19.2500	17.5000	17.7000	-0.225%	9,061	-81.412%
2025-07-25	18.8500	18.9500	17.4950	17.7400	-5.889%	32,692	-81.454%
2025-07-24	19.7650	20.7500	18.5900	18.8500	-5.703%	13,223	-82.546%
2025-07-23	17.2950	20.1900	17.2950	19.9900	+17.140%	20,045	-83.542%
2025-07-22	16.8000	18.3250	16.2700	17.0650	+1.577%	24,592	-80.721%
2025-07-21	17.5000	18.5000	16.5000	16.8000	-4.545%	25,798	-80.417%
2025-07-18	18.2550	19.0750	17.5000	17.6000	-5.019%	27,748	-81.307%
2025-07-17	19.5000	20.2500	18.2500	18.5300	-3.740%	21,811	-82.245%
2025-07-16	19.5000	20.9950	18.3250	19.2500	-2.259%	18,012	-82.909%
2025-07-15	19.9700	21.0000	19.5500	19.6950	-1.278%	10,448	-83.295%
2025-07-14	19.1750	20.5350	19.1750	19.9500	+4.042%	11,572	-83.509%
2025-07-11	19.0000	19.6000	19.0000	19.1750	-0.802%	13,513	-82.842%
2025-07-10	19.8850	19.9950	19.0100	19.3300	-0.309%	12,635	-82.980%
2025-07-09	19.5000	20.8150	19.2500	19.3900	-0.077%	17,813	-83.032%
2025-07-08	19.3300	20.0000	19.2100	19.4050	+0.544%	9,865	-83.046%
2025-07-07	18.8000	20.0000	18.7950	19.3000	+2.632%	10,354	-82.953%
2025-07-03	19.0000	19.6750	18.0000	18.8050	-5.431%	26,532	-82.505%
2025-07-02	19.6100	20.4650	19.4950	19.8850	+1.844%	7,063	-83.455%
2025-07-01	19.5000	20.4400	19.5000	19.5250	-1.389%	3,553	-83.150%
2025-06-30	19.0000	19.9950	19.0000	19.8000	+3.125%	2,821	-83.384%
2025-06-27	19.5000	19.8750	18.6000	19.2000	+2.373%	7,792	-82.865%
2025-06-26	20.5000	21.4950	18.0000	18.7550	-7.634%	12,502	-82.458%
2025-06-25	20.0000	20.9950	19.5550	20.3050	+2.810%	8,380	-83.797%
2025-06-24	21.0650	21.0650	19.6350	19.7500	-4.056%	11,387	-83.342%
2025-06-23	19.5000	21.9300	19.0400	20.5850	+2.566%	13,319	-84.017%
2025-06-20	19.9250	21.9750	19.7750	20.0700	+0.728%	12,657	-83.607%
2025-06-18	19.0700	22.8700	19.0700	19.9250	+2.206%	16,221	-83.488%
2025-06-17	19.9300	20.5000	19.4950	19.4950	-2.525%	6,648	-83.124%
2025-06-16	20.5000	22.3200	19.2500	20.0000	-1.356%	6,785	-83.550%
2025-06-13	20.9000	23.0000	20.2100	20.2750	-5.323%	3,956	-83.773%
2025-06-12	22.5000	24.1700	20.8300	21.4150	-7.415%	13,603	-84.637%
2025-06-11	25.5000	25.5000	22.8500	23.1300	-4.678%	7,236	-85.776%
2025-06-10	27.0000	28.4500	23.8550	24.2650	-4.412%	11,966	-86.441%
2025-06-09	24.0000	25.5000	23.4350	25.3850	+5.354%	15,146	-87.040%
2025-06-06	23.0550	24.8650	23.0000	24.0950	+5.518%	5,484	-86.346%
2025-06-05	22.9300	24.3300	22.0000	22.8350	-3.711%	10,076	-85.592%
2025-06-04	26.6500	27.2300	23.5000	23.7150	-9.277%	19,954	-86.127%
2025-06-03	25.8800	27.9150	24.0050	26.1400	+2.510%	19,783	-87.414%
2025-06-02	20.7700	25.7500	20.5500	25.5000	+24.694%	48,116	-87.098%
2025-05-30	20.4150	20.9450	19.3150	20.4500	+4.604%	4,420	-83.912%
2025-05-29	19.5950	21.0750	19.5450	19.5500	+0.359%	5,721	-83.171%
2025-05-28	20.0000	20.0950	19.3100	19.4800	+2.177%	1,433	-83.111%
2025-05-27	19.5100	20.7200	18.5000	19.0650	-2.231%	4,673	-82.743%
2025-05-23	19.7350	21.0000	19.3150	19.5000	-4.153%	3,196	-83.128%
2025-05-22	18.5350	21.0000	18.5350	20.3450	+6.463%	7,602	-83.829%
2025-05-21	20.0000	21.0000	18.0900	19.1100	-2.400%	8,715	-82.784%
2025-05-20	20.0000	20.9900	19.5650	19.5800	-3.117%	3,037	-83.197%
2025-05-19	19.5000	20.6650	18.1000	20.2100	+1.000%	13,364	-83.721%
2025-05-16	21.2500	21.5200	20.0100	20.0100	-6.648%	4,815	-83.558%
2025-05-15	21.2650	22.3950	19.3500	21.4350	+4.689%	8,536	-84.651%
2025-05-14	21.7400	22.4900	20.2750	20.4750	-6.847%	8,933	-83.932%
2025-05-13	21.0500	22.5000	19.9950	21.9800	+1.712%	11,900	-85.032%
2025-05-12	22.5000	24.6500	21.0750	21.6100	+0.558%	5,772	-84.776%
2025-05-09	23.8200	24.2150	21.3300	21.4900	-9.133%	7,571	-84.691%
2025-05-08	23.9000	23.9000	21.8100	23.6500	+5.580%	10,814	-86.089%
2025-05-07	23.7750	24.6750	22.0450	22.4000	-5.744%	7,148	-85.313%
2025-05-06	27.5000	27.8650	23.2500	23.7650	-8.190%	13,748	-86.156%
2025-05-05	28.4650	28.5050	25.5500	25.8850	-7.222%	11,106	-87.290%
2025-05-02	24.5150	28.7550	24.5150	27.9000	+12.251%	25,946	-88.208%
2025-05-01	24.3000	25.5000	24.0000	24.8550	+2.242%	12,655	-86.763%
2025-04-30	24.7300	25.0000	22.0050	24.3100	-1.857%	10,373	-86.466%
2025-04-29	21.5800	26.3100	21.4050	24.7700	+11.351%	22,902	-86.718%
2025-04-28	22.0250	22.6750	21.5050	22.2450	+0.976%	8,347	-85.210%
2025-04-25	23.9500	23.9950	21.1000	22.0300	-3.441%	16,214	-85.066%
2025-04-24	19.5000	22.8750	19.5000	22.8150	+19.858%	23,568	-85.580%
2025-04-23	18.5000	19.5000	17.0050	19.0350	+10.029%	12,853	-82.716%
2025-04-22	17.5000	18.2350	15.5000	17.3000	+2.095%	9,854	-80.983%
2025-04-21	15.7500	17.0000	15.0000	16.9450	+4.663%	6,030	-80.584%
2025-04-17	15.7850	16.5000	15.5500	16.1900	+2.761%	1,978	-79.679%
2025-04-16	15.0500	16.2100	15.0500	15.7550	-0.943%	2,567	-79.118%
2025-04-15	15.0000	17.0000	15.0000	15.9050	+0.888%	4,275	-79.315%
2025-04-14	15.5000	16.2250	15.0000	15.7650	+4.163%	7,137	-79.131%
2025-04-11	14.5000	15.4500	14.5000	15.1350	+2.680%	3,025	-78.262%
2025-04-10	15.5000	15.7500	14.4600	14.7400	-3.122%	5,206	-77.680%
2025-04-09	14.2000	15.3700	13.0550	15.2150	+14.098%	11,398	-78.377%
2025-04-08	14.5500	15.5500	13.1000	13.3350	-8.066%	7,671	-75.328%
2025-04-07	14.0000	15.0000	13.0050	14.5050	+3.533%	12,349	-77.318%
2025-04-04	14.5000	15.9950	13.0550	14.0100	-6.569%	17,982	-76.517%
2025-04-03	16.5000	16.9750	14.7750	14.9950	-11.664%	15,639	-78.059%
2025-04-02	18.1900	18.1900	16.8400	16.9750	-3.879%	8,049	-80.619%
2025-04-01	17.0500	17.9950	16.6850	17.6600	+1.845%	10,037	-81.370%
2025-03-31	18.5000	18.5000	16.0800	17.3400	-7.099%	13,986	-81.027%
2025-03-28	17.0000	19.0000	14.1500	18.6650	-4.916%	29,080	-82.373%
2025-03-27	18.7500	20.0000	17.8200	19.6300	+4.805%	24,119	-83.240%
2025-03-26	18.7500	19.2400	18.5000	18.7300	+2.071%	10,596	-82.435%
2025-03-25	19.0500	19.4450	18.3500	18.3500	-0.811%	6,875	-82.071%
2025-03-24	17.6000	19.8850	17.5450	18.5000	+5.353%	15,596	-82.216%
2025-03-21	17.9500	18.4900	17.5050	17.5600	-2.173%	6,131	-81.264%
2025-03-20	18.4850	18.9200	17.9500	17.9500	+0.843%	2,949	-81.671%
2025-03-19	17.7050	18.9950	17.5000	17.8000	+0.282%	7,860	-81.517%
2025-03-18	18.9500	19.5000	17.5050	17.7500	-1.526%	9,679	-81.465%
2025-03-17	17.4300	18.3100	16.0600	18.0250	+4.857%	8,795	-81.748%
2025-03-14	17.0000	17.4950	16.5050	17.1900	+6.046%	9,767	-80.861%
2025-03-13	17.4500	17.4500	15.7100	16.2100	-3.253%	8,115	-79.704%
2025-03-12	15.5000	17.0550	15.1500	16.7550	+9.047%	9,444	-80.364%
2025-03-11	16.1500	16.3200	15.1500	15.3650	-0.871%	7,660	-78.588%
2025-03-10	17.0000	17.8450	15.5000	15.5000	-10.119%	28,938	-78.774%
2025-03-07	16.1050	17.9350	16.1050	17.2450	+4.833%	9,568	-80.922%
2025-03-06	17.5000	17.5250	16.2500	16.4500	-6.000%	11,308	-80.000%
2025-03-05	16.3300	17.5250	15.3400	17.5000	+9.718%	21,921	-81.200%
2025-03-04	14.8600	16.0500	12.0000	15.9500	+4.624%	46,375	-79.373%
2025-03-03	17.0000	17.0950	15.0000	15.2450	-6.415%	10,576	-78.419%
2025-02-28	15.7900	16.4950	14.0300	16.2900	+3.990%	19,395	-79.804%
2025-02-27	17.2850	18.0000	15.5550	15.6650	-8.231%	25,461	-78.998%
2025-02-26	17.2450	17.5000	16.5000	17.0700	+0.382%	15,956	-80.726%
2025-02-25	19.2600	19.5000	16.6700	17.0050	-10.547%	33,672	-80.653%
2025-02-24	20.4050	21.2950	19.0000	19.0100	-6.837%	15,576	-82.693%
2025-02-21	22.0500	22.9500	20.0500	20.4050	-9.028%	17,914	-83.877%
2025-02-20	23.2700	23.4250	21.9500	22.4300	-4.248%	6,715	-85.332%
2025-02-19	22.8000	23.6350	21.0000	23.4250	0.000%	18,716	-85.955%
2025-02-18	23.0000	24.4300	22.7500	23.4250	+0.839%	20,670	-85.955%
2025-02-14	22.0500	25.0450	21.0050	23.2300	+6.560%	34,296	-85.837%
2025-02-13	21.5000	21.8000	19.8050	21.8000	+3.859%	23,938	-84.908%
2025-02-12	19.5000	21.4450	19.0000	20.9900	+5.504%	18,466	-84.326%
2025-02-11	19.0000	20.8100	19.0000	19.8950	+3.539%	18,422	-83.463%
2025-02-10	22.1650	23.2750	19.1050	19.2150	-14.372%	35,128	-82.878%

.dark-mode .TrWFWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrWFWq{ color: #333333; background-color: white; border: 2px solid #333333; }BCABBioAtla, Inc. Common Stockstock NASDAQ

BCAB
BioAtla, Inc. Common Stock
stock NASDAQ