BCAB - BioAtla, Inc.
4.59
-0.320 -6.972%
Share volume: 27,975
Last Updated: 04-17-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$4.91
-0.32
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.82 | $4.82 | $4.91 | $4.91 | $4.56 | $4.56 | $4.59 | $4.59 | 27,975 | $27,759.00 |
| 04-16-2026 | $4.56 | $4.56 | $5.00 | $5.00 | $4.31 | $4.31 | $4.91 | $4.91 | 40,376 | $40,376.00 |
| 04-15-2026 | $4.25 | $4.25 | $4.53 | $4.53 | $4.25 | $4.25 | $4.51 | $4.51 | 22,260 | $22,260.00 |
| 04-14-2026 | $4.43 | $4.43 | $4.45 | $4.45 | $4.20 | $4.20 | $4.27 | $4.27 | 21,209 | $21,209.00 |
| 04-13-2026 | $4.50 | $4.50 | $5.22 | $5.22 | $4.31 | $4.31 | $4.31 | $4.31 | 49,270 | $49,270.00 |
| 04-10-2026 | $4.44 | $4.44 | $4.59 | $4.59 | $4.33 | $4.33 | $4.46 | $4.46 | 18,338 | $18,338.00 |
| 04-09-2026 | $4.39 | $4.39 | $4.68 | $4.68 | $4.35 | $4.35 | $4.52 | $4.52 | 35,884 | $35,884.00 |
| 04-08-2026 | $4.80 | $4.80 | $4.90 | $4.90 | $4.20 | $4.20 | $4.44 | $4.44 | 70,767 | $70,767.00 |
| 04-07-2026 | $5.37 | $5.37 | $5.37 | $5.37 | $3.92 | $3.92 | $4.66 | $4.66 | 256,767 | $256,767.00 |
| 04-06-2026 | $6.52 | $6.52 | $6.52 | $6.52 | $5.42 | $5.42 | $5.65 | $5.65 | 132,583 | $132,583.00 |