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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7170 -0.0668 (-8.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 0.7766 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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.