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)

4.270 +0.060 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	4.160	4.345	4.135	4.270	27,722	+0.06(+1.43%)
Apr 30, 2026	4.130	4.300	3.920	4.210	12,780	+0.17(+4.21%)
Apr 29, 2026	4.400	4.410	3.970	4.040	20,027	-0.26(-6.05%)
Apr 28, 2026	4.520	4.750	4.300	4.300	33,248	-0.21(-4.66%)
Apr 27, 2026	4.850	5.211	4.510	4.510	33,157	-0.36(-7.39%)
Apr 24, 2026	5.180	5.180	4.737	4.870	17,485	-0.29(-5.62%)
Apr 23, 2026	5.830	5.830	4.980	5.160	39,197	-0.68(-11.64%)
Apr 22, 2026	5.680	5.990	5.520	5.840	12,719	+0.20(+3.55%)
Apr 21, 2026	5.850	6.140	5.230	5.640	66,600	-0.05(-0.88%)
Apr 20, 2026	4.590	5.690	4.580	5.690	143,125	+1.10(+23.97%)
Apr 17, 2026	4.820	4.910	4.560	4.590	27,976	-0.32(-6.52%)
Apr 16, 2026	4.560	5.000	4.310	4.910	40,376	+0.41(+8.99%)
Apr 15, 2026	4.250	4.530	4.250	4.505	22,025	+0.24(+5.50%)
Apr 14, 2026	4.430	4.450	4.200	4.270	21,244	-0.04(-0.93%)
Apr 13, 2026	4.500	5.220	4.310	4.310	49,356	-0.15(-3.36%)
Apr 10, 2026	4.440	4.590	4.330	4.460	18,740	-0.06(-1.33%)
Apr 09, 2026	4.390	4.683	4.350	4.520	37,299	+0.08(+1.80%)
Apr 08, 2026	4.800	4.900	4.202	4.440	71,050	-0.22(-4.72%)
Apr 07, 2026	5.370	5.370	3.920	4.660	257,439	-0.99(-17.52%)
Apr 06, 2026	6.520	6.520	5.420	5.650	133,212	-0.87(-13.34%)
Apr 02, 2026	6.850	6.940	6.375	6.520	21,344	-0.21(-3.12%)
Apr 01, 2026	6.210	6.900	6.000	6.730	59,882	-1.32(-16.40%)
Mar 31, 2026	8.000	8.200	7.250	8.050	28,048	+0.35(+4.55%)
Mar 30, 2026	8.050	8.075	7.650	7.700	12,077	+0.04(+0.52%)
Mar 27, 2026	7.800	8.450	7.530	7.660	16,427	-0.84(-9.88%)
Mar 26, 2026	7.715	8.500	7.500	8.500	14,956	+0.59(+7.53%)
Mar 25, 2026	7.440	8.320	7.440	7.905	18,089	+0.50(+6.75%)
Mar 24, 2026	8.500	8.500	7.400	7.405	48,499	-1.09(-12.88%)
Mar 23, 2026	8.000	8.900	8.085	8.500	16,096	+0.07(+0.83%)
Mar 20, 2026	7.850	8.430	7.850	8.430	18,957	+0.61(+7.87%)
Mar 19, 2026	8.000	8.420	7.630	7.815	18,665	-0.18(-2.31%)
Mar 18, 2026	8.500	8.745	8.000	8.000	30,795	-0.78(-8.83%)
Mar 17, 2026	9.120	10.25	8.725	8.775	49,215	-0.34(-3.73%)
Mar 16, 2026	8.855	9.500	8.395	9.115	38,679	+0.86(+10.42%)
Mar 13, 2026	8.550	8.855	8.060	8.255	17,248	-0.16(-1.90%)
Mar 12, 2026	8.625	8.625	8.050	8.415	11,412	-0.06(-0.65%)
Mar 11, 2026	8.950	9.000	8.125	8.470	19,826	-0.13(-1.57%)
Mar 10, 2026	9.500	9.500	8.500	8.605	24,929	-0.85(-8.99%)
Mar 09, 2026	8.550	9.680	8.385	9.455	26,087	+1.06(+12.69%)
Mar 06, 2026	7.660	8.500	7.660	8.390	24,546	-0.00(-0.06%)
Mar 05, 2026	8.500	8.525	8.125	8.395	18,385	-0.22(-2.55%)
Mar 04, 2026	8.985	9.220	8.050	8.615	49,349	-0.63(-6.86%)
Mar 03, 2026	9.700	9.700	8.160	9.250	35,102	-0.95(-9.31%)

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