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)

0.6866 +0.0463 (+7.23%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	0.6710	0.7200	0.6501	0.6644	598,829	-0.04(-5.00%)
Oct 31, 2025	0.7068	0.7202	0.6740	0.6994	275,036	+0.00(+0.66%)
Oct 30, 2025	0.6929	0.7357	0.6701	0.6948	456,183	-0.00(-0.46%)
Oct 29, 2025	0.7400	0.7579	0.6752	0.6980	764,503	-0.04(-5.12%)
Oct 28, 2025	0.7067	0.7370	0.6611	0.7357	1,095,741	+0.03(+4.10%)
Oct 27, 2025	0.8000	0.8000	0.7000	0.7067	794,706	-0.05(-7.01%)
Oct 24, 2025	0.7200	0.8000	0.7180	0.7600	1,706,513	+0.04(+5.86%)
Oct 23, 2025	0.6900	0.7416	0.6751	0.7179	849,643	+0.06(+9.39%)
Oct 22, 2025	0.7000	0.7151	0.6303	0.6563	898,808	-0.03(-4.88%)
Oct 21, 2025	0.6399	0.7011	0.6156	0.6900	1,590,931	+0.08(+12.38%)
Oct 20, 2025	0.6908	0.7800	0.5811	0.6140	3,569,779	-0.22(-26.00%)
Oct 17, 2025	0.7329	0.8549	0.7000	0.8297	1,187,519	+0.09(+12.69%)
Oct 16, 2025	0.7998	0.8609	0.6597	0.7363	1,439,437	-0.09(-11.29%)
Oct 15, 2025	0.8006	0.8637	0.8000	0.8300	859,185	+0.03(+3.63%)
Oct 14, 2025	0.9000	0.9100	0.6953	0.8009	3,773,802	-0.11(-12.00%)
Oct 13, 2025	0.9000	0.9999	0.9000	0.9101	750,878	+0.04(+4.91%)
Oct 10, 2025	1.050	1.060	0.8301	0.8675	1,698,859	-0.15(-14.95%)
Oct 09, 2025	0.9600	1.045	0.9150	1.020	2,229,558	+0.11(+11.66%)
Oct 08, 2025	0.7900	0.9197		0.9135	1,714,310	+0.12(+14.91%)
Oct 07, 2025	0.8711	0.8799	0.7500	0.7950	1,399,412	-0.02(-3.05%)
Oct 06, 2025	0.6950	0.8899	0.6900	0.8200	2,119,082	+0.13(+18.19%)
Oct 03, 2025	0.6668	0.7000	0.6644	0.6938	652,079	+0.03(+4.69%)
Oct 02, 2025	0.6555	0.6699	0.6313	0.6627	261,125	-0.01(-1.65%)
Oct 01, 2025	0.6860	0.7400	0.6600	0.6738	942,437	-0.01(-2.05%)
Sep 30, 2025	0.6980	0.7499	0.6712	0.6879	503,878	-0.00(-0.52%)
Sep 29, 2025	0.6786	0.7500	0.6700	0.6915	973,094	+0.02(+3.35%)
Sep 26, 2025	0.6200	0.6714	0.6001	0.6691	429,232	+0.04(+6.22%)
Sep 25, 2025	0.6200	0.6482	0.6001	0.6299	532,457	+0.02(+3.79%)
Sep 24, 2025	0.5800	0.6232	0.5751	0.6069	596,832	+0.03(+4.69%)
Sep 23, 2025	0.6256	0.6419	0.5647	0.5797	699,867	-0.05(-7.32%)
Sep 22, 2025	0.6000	0.6295	0.5771	0.6255	869,710	+0.00(+0.58%)
Sep 19, 2025	0.6820	0.6850	0.6138	0.6219	835,787	-0.07(-10.00%)
Sep 18, 2025	0.6780	0.7097	0.6771	0.6910	234,400	+0.01(+2.04%)
Sep 17, 2025	0.7177	0.7320	0.6414	0.6772	594,938	-0.04(-6.22%)
Sep 16, 2025	0.6610	0.7496	0.6600	0.7221	861,617	+0.03(+3.91%)
Sep 15, 2025	0.7620	0.7847	0.6000	0.6949	1,419,840	-0.08(-10.32%)
Sep 12, 2025	0.8000	0.8400	0.7500	0.7749	1,601,978	+0.00(+0.10%)
Sep 11, 2025	0.6800	0.7800	0.6689	0.7741	1,665,165	+0.11(+15.88%)
Sep 10, 2025	0.7100	0.7400	0.6501	0.6680	1,867,578	-0.05(-6.32%)
Sep 09, 2025	0.6200	0.7296	0.6000	0.7131	2,152,117	+0.10(+16.67%)
Sep 08, 2025	0.5400	0.6200	0.5300	0.6112	2,225,546	+0.07(+13.92%)
Sep 05, 2025	0.5000	0.5426	0.4797	0.5365	994,227	+0.04(+7.54%)
Sep 04, 2025	0.5070	0.5070	0.4674	0.4989	612,986	+0.01(+2.13%)
Sep 03, 2025	0.4400	0.4962	0.4382	0.4885	879,979	+0.04(+9.06%)

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