Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.3082 -0.0065 (-2.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2026	0.3285	0.4100	0.2926	0.3082	4,466,048	-0.01(-2.07%)
Jan 12, 2026	0.3600	0.3872	0.3104	0.3147	3,227,458	-0.05(-12.63%)
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	654,574	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices