Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Bioatla Inc (NQ: BCAB )

1.920 -0.100 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
Oct 31, 2024 2.000 2.030 1.920 1.920 587,971 -0.10(-4.95%)
Oct 30, 2024 2.000 2.110 1.995 2.020 400,005 +0.01(+0.50%)
Oct 29, 2024 2.110 2.130 1.985 2.010 558,201 -0.08(-3.83%)
Oct 28, 2024 2.020 2.125 1.970 2.090 694,403 +0.10(+5.03%)
Oct 25, 2024 1.910 2.000 1.890 1.990 625,588 +0.08(+4.19%)
Oct 24, 2024 1.900 1.930 1.885 1.910 331,356 +0.01(+0.53%)
Oct 23, 2024 1.930 1.950 1.870 1.900 391,624 -0.03(-1.55%)
Oct 22, 2024 1.940 1.980 1.875 1.930 1,490,423 -0.02(-1.03%)
Oct 21, 2024 1.920 2.000 1.870 1.950 959,568 +0.01(+0.52%)
Oct 18, 2024 1.850 1.940 1.850 1.940 569,346 +0.09(+4.86%)
Oct 17, 2024 1.960 1.985 1.840 1.850 768,617 -0.11(-5.61%)
Oct 16, 2024 1.990 2.000 1.840 1.960 1,164,039 +0.01(+0.51%)
Oct 15, 2024 2.000 2.070 1.938 1.950 778,728 -0.06(-2.99%)
Oct 14, 2024 2.010 2.070 1.940 2.010 797,251 -0.06(-2.90%)
Oct 11, 2024 1.920 2.070 1.890 2.070 828,753 +0.14(+7.25%)
Oct 10, 2024 1.980 1.990 1.860 1.930 927,549 -0.07(-3.50%)
Oct 09, 2024 2.060 2.100 1.955 2.000 1,113,002 -0.05(-2.44%)
Oct 08, 2024 2.140 2.245 2.030 2.050 1,171,447 -0.10(-4.65%)
Oct 07, 2024 2.200 2.320 2.120 2.150 1,246,663 -0.05(-2.27%)
Oct 04, 2024 2.330 2.400 2.110 2.200 2,185,771 -0.15(-6.38%)
Oct 03, 2024 2.080 2.400 1.970 2.350 7,086,733 +0.32(+15.76%)
Oct 02, 2024 1.840 2.280 1.740 2.030 7,702,915 +0.30(+17.34%)
Oct 01, 2024 1.930 2.400 1.680 1.730 9,081,721 -0.03(-1.70%)
Sep 30, 2024 1.640 1.760 1.610 1.760 843,132 +0.13(+7.98%)
Sep 27, 2024 1.640 1.640 1.550 1.630 1,210,616 +0.00(+0.00%)
Sep 26, 2024 1.650 1.650 1.590 1.630 245,056 +0.01(+0.93%)
Sep 25, 2024 1.690 1.740 1.610 1.615 391,120 -0.07(-4.44%)
Sep 24, 2024 1.660 1.755 1.660 1.690 302,373 +0.03(+1.81%)
Sep 23, 2024 1.660 1.700 1.620 1.660 824,998 -0.06(-3.49%)
Sep 20, 2024 1.720 1.770 1.700 1.720 255,175 -0.02(-1.15%)
Sep 19, 2024 1.730 1.785 1.690 1.740 401,954 +0.08(+4.82%)
Sep 18, 2024 1.670 1.740 1.650 1.660 458,400 -0.02(-1.19%)
Sep 17, 2024 1.690 1.720 1.650 1.680 359,318 +0.00(+0.00%)
Sep 16, 2024 1.850 1.850 1.660 1.680 759,304 -0.13(-7.18%)
Sep 13, 2024 1.720 1.825 1.670 1.810 321,285 +0.08(+4.62%)
Sep 12, 2024 1.820 1.820 1.670 1.730 853,644 -0.06(-3.35%)
Sep 11, 2024 1.800 1.830 1.765 1.790 261,539 -0.02(-1.10%)
Sep 10, 2024 1.810 1.830 1.720 1.810 763,237 -0.01(-0.55%)
Sep 09, 2024 1.750 1.915 1.720 1.820 1,078,466 +0.08(+4.60%)
Sep 06, 2024 1.850 1.880 1.720 1.740 479,695 -0.11(-5.95%)
Sep 05, 2024 1.780 1.850 1.760 1.850 472,345 +0.07(+3.93%)
Sep 04, 2024 1.790 1.880 1.760 1.780 312,325 -0.05(-2.73%)
Sep 03, 2024 1.740 1.940 1.740 1.830 1,111,362 +0.06(+3.39%)
Aug 30, 2024 1.800 1.850 1.720 1.770 457,341 -0.05(-2.75%)
Aug 29, 2024 1.810 1.865 1.760 1.820 274,336 +0.03(+1.68%)
Aug 28, 2024 1.770 1.808 1.712 1.790 392,151 +0.00(+0.00%)
Aug 27, 2024 1.820 1.850 1.730 1.790 428,253 -0.08(-4.28%)
Aug 26, 2024 1.920 1.940 1.790 1.870 563,195 -0.02(-1.06%)
Aug 23, 2024 1.850 1.910 1.730 1.890 566,045 +0.09(+5.00%)
Aug 22, 2024 1.960 1.960 1.770 1.800 753,865 -0.09(-4.76%)
Aug 21, 2024 1.950 1.970 1.840 1.890 867,196 +0.00(+0.00%)
Aug 20, 2024 1.880 1.950 1.810 1.890 577,257 -0.01(-0.53%)
Aug 19, 2024 1.950 2.190 1.820 1.900 2,066,644 +0.00(+0.00%)
Aug 16, 2024 1.920 1.935 1.750 1.900 1,166,629 +0.02(+1.06%)
Aug 15, 2024 1.820 2.131 1.750 1.880 5,023,972 +0.20(+11.90%)
Aug 14, 2024 1.390 1.730 1.320 1.680 3,461,146 +0.28(+20.00%)
Aug 13, 2024 1.450 1.450 1.365 1.400 387,916 +0.01(+0.72%)
Aug 12, 2024 1.480 1.500 1.370 1.390 552,791 -0.08(-5.44%)
Aug 09, 2024 1.500 1.580 1.420 1.470 467,416 +0.00(+0.00%)
Aug 08, 2024 1.460 1.530 1.370 1.470 625,604 +0.08(+5.76%)
Aug 07, 2024 1.450 1.490 1.370 1.390 480,055 -0.05(-3.47%)
Aug 06, 2024 1.540 1.560 1.430 1.440 486,619 -0.11(-7.10%)
Aug 05, 2024 1.410 1.550 1.330 1.550 734,585 -0.04(-2.52%)
Aug 02, 2024 1.680 1.700 1.540 1.590 782,394 -0.16(-9.14%)
Aug 01, 2024 1.850 1.860 1.650 1.750 1,104,515 -0.06(-3.31%)
Jul 31, 2024 1.660 1.920 1.600 1.810 2,000,033 +0.18(+11.04%)
Jul 30, 2024 1.640 1.680 1.605 1.630 381,260 -0.02(-1.21%)
Jul 29, 2024 1.640 1.700 1.540 1.650 597,860 +0.03(+1.85%)
Jul 26, 2024 1.700 1.725 1.590 1.620 413,966 -0.08(-4.71%)
Jul 25, 2024 1.690 1.800 1.690 1.700 544,386 -0.01(-0.58%)
Jul 24, 2024 1.680 1.800 1.670 1.710 612,457 -0.04(-2.29%)
Jul 23, 2024 1.800 1.906 1.670 1.750 1,716,651 +0.01(+0.57%)
Jul 22, 2024 1.690 1.780 1.670 1.740 289,720 +0.04(+2.35%)
Jul 19, 2024 1.750 1.780 1.630 1.700 527,610 -0.08(-4.49%)
Jul 18, 2024 1.860 1.865 1.710 1.780 431,405 -0.03(-1.66%)
Jul 17, 2024 2.000 2.000 1.570 1.810 1,549,534 -0.24(-11.71%)
Jul 16, 2024 1.780 2.090 1.750 2.050 1,198,123 +0.30(+17.14%)
Jul 15, 2024 1.850 1.920 1.660 1.750 941,023 -0.05(-2.78%)
Jul 12, 2024 1.630 1.820 1.580 1.800 887,252 +0.20(+12.50%)
Jul 11, 2024 1.480 1.660 1.440 1.600 754,367 +0.18(+12.68%)
Jul 10, 2024 1.270 1.447 1.190 1.420 1,074,308 +0.25(+21.37%)
Jul 09, 2024 1.310 1.310 1.140 1.170 1,715,643 -0.10(-7.87%)
Jul 08, 2024 1.320 1.370 1.240 1.270 640,185 -0.05(-3.79%)
Jul 05, 2024 1.430 1.430 1.320 1.320 643,393 -0.11(-7.69%)
Jul 03, 2024 1.340 1.450 1.290 1.430 825,802 +0.11(+8.33%)
Jul 02, 2024 1.360 1.410 1.260 1.320 919,992 -0.03(-2.22%)
Jul 01, 2024 1.340 1.405 1.290 1.350 1,045,027 -0.02(-1.46%)
Jun 28, 2024 1.440 1.520 1.370 1.370 5,763,602 -0.10(-6.80%)
Jun 27, 2024 1.420 1.545 1.360 1.470 610,453 +0.06(+4.26%)
Jun 26, 2024 1.530 1.650 1.400 1.410 755,092 -0.12(-7.84%)
Jun 25, 2024 1.540 1.560 1.500 1.530 343,152 -0.03(-1.92%)
Jun 24, 2024 1.480 1.590 1.450 1.560 397,504 +0.05(+3.31%)
Jun 21, 2024 1.420 1.585 1.420 1.510 522,661 +0.09(+6.71%)
Jun 20, 2024 1.550 1.620 1.410 1.415 585,319 -0.19(-11.56%)
Jun 18, 2024 1.580 1.670 1.520 1.600 380,908 +0.04(+2.56%)
Jun 17, 2024 1.580 1.620 1.535 1.560 258,566 -0.03(-1.89%)
Jun 14, 2024 1.540 1.625 1.530 1.590 195,702 +0.02(+1.27%)
Jun 13, 2024 1.570 1.590 1.510 1.570 192,385 -0.01(-0.63%)
Jun 12, 2024 1.670 1.670 1.510 1.580 463,716 -0.03(-2.17%)
Jun 11, 2024 1.430 1.730 1.430 1.615 715,555 +0.12(+8.03%)
Jun 10, 2024 1.500 1.540 1.360 1.495 540,978 -0.02(-1.64%)
Jun 07, 2024 1.650 1.650 1.440 1.520 572,161 -0.13(-7.88%)
Jun 06, 2024 1.750 1.830 1.640 1.650 556,118 -0.09(-5.17%)
Jun 05, 2024 1.620 1.745 1.560 1.740 448,504 +0.12(+7.41%)
Jun 04, 2024 1.560 1.730 1.550 1.620 652,668 +0.03(+1.89%)
Jun 03, 2024 1.520 1.590 1.470 1.590 680,140 +0.08(+5.30%)
May 31, 2024 1.570 1.625 1.380 1.510 871,613 -0.00(-0.33%)
May 30, 2024 1.520 1.642 1.470 1.515 863,152 -0.01(-0.33%)
May 29, 2024 1.650 1.665 1.450 1.520 817,752 -0.16(-9.52%)
May 28, 2024 1.720 1.790 1.575 1.680 929,055 -0.03(-1.75%)
May 24, 2024 2.160 2.160 1.370 1.710 3,135,928 -0.39(-18.57%)
May 23, 2024 2.270 2.275 2.070 2.100 586,340 -0.18(-7.89%)
May 22, 2024 2.300 2.420 2.250 2.280 404,065 -0.05(-2.15%)
May 21, 2024 2.450 2.450 2.230 2.330 698,637 -0.12(-5.09%)
May 20, 2024 2.850 2.865 2.420 2.455 1,330,914 -0.38(-13.25%)
May 17, 2024 3.120 3.160 2.820 2.830 572,579 -0.27(-8.71%)
May 16, 2024 3.000 3.320 2.920 3.100 668,694 +0.10(+3.33%)
May 15, 2024 2.880 3.180 2.740 3.000 1,314,753 +0.39(+14.94%)
May 14, 2024 2.700 2.900 2.600 2.610 1,042,604 -0.03(-1.14%)
May 13, 2024 2.730 2.855 2.590 2.640 1,039,730 -0.07(-2.58%)
May 10, 2024 2.940 3.080 2.630 2.710 614,423 -0.20(-6.87%)
May 09, 2024 3.150 3.150 2.800 2.910 513,617 -0.22(-7.03%)
May 08, 2024 3.030 3.420 3.010 3.130 564,841 +0.04(+1.29%)
May 07, 2024 3.170 3.280 2.950 3.090 418,292 -0.08(-2.52%)
May 06, 2024 3.250 3.370 3.020 3.170 560,675 -0.08(-2.46%)
May 03, 2024 3.230 3.330 3.100 3.250 452,655 +0.09(+2.85%)
May 02, 2024 3.290 3.340 2.725 3.160 1,357,152 -0.21(-6.23%)
May 01, 2024 2.260 3.530 2.260 3.370 4,094,175 +1.12(+49.45%)
Apr 30, 2024 2.550 2.550 2.210 2.255 659,554 -0.33(-12.60%)
Apr 29, 2024 2.540 2.690 2.520 2.580 478,492 +0.04(+1.57%)
Apr 26, 2024 2.260 2.550 2.230 2.540 295,270 +0.29(+12.89%)
Apr 25, 2024 2.320 2.340 2.208 2.250 398,980 -0.10(-4.26%)
Apr 24, 2024 2.240 2.380 2.240 2.350 394,837 +0.11(+4.91%)
Apr 23, 2024 2.180 2.320 2.180 2.240 672,657 +0.06(+2.75%)
Apr 22, 2024 2.110 2.180 2.005 2.180 872,008 +0.08(+3.56%)
Apr 19, 2024 2.420 2.505 2.100 2.105 796,590 -0.33(-13.37%)
Apr 18, 2024 2.540 2.550 2.390 2.430 362,131 -0.10(-3.95%)
Apr 17, 2024 2.690 2.750 2.515 2.530 564,399 -0.10(-3.62%)
Apr 16, 2024 2.850 2.850 2.610 2.625 483,492 -0.23(-8.22%)
Apr 15, 2024 3.130 3.140 2.810 2.860 598,621 -0.27(-8.63%)
Apr 12, 2024 3.280 3.320 3.110 3.130 485,677 -0.22(-6.57%)
Apr 11, 2024 3.250 3.430 3.215 3.350 276,128 +0.10(+3.08%)
Apr 10, 2024 3.620 3.620 3.210 3.250 477,460 -0.32(-8.96%)
Apr 09, 2024 3.790 3.870 3.515 3.570 506,650 -0.26(-6.79%)
Apr 08, 2024 3.970 3.970 3.680 3.830 327,428 +0.03(+0.79%)
Apr 05, 2024 3.940 3.990 3.731 3.800 1,020,589 -0.12(-3.06%)
Apr 04, 2024 3.780 4.020 3.685 3.920 1,497,091 +0.22(+5.95%)
Apr 03, 2024 3.550 3.968 3.550 3.700 1,279,267 +0.18(+5.11%)
Apr 02, 2024 3.390 3.670 3.170 3.520 928,505 +0.13(+3.83%)
Apr 01, 2024 3.500 3.850 3.260 3.390 1,201,500 -0.05(-1.45%)
Mar 28, 2024 3.500 3.415 3.415 3.440 703,773 -0.02(-0.58%)
Mar 27, 2024 3.040 3.670 3.011 3.460 2,240,931 +0.45(+14.95%)
Mar 26, 2024 2.570 3.020 2.530 3.010 1,883,107 +0.68(+29.18%)
Mar 25, 2024 2.450 2.480 2.305 2.330 127,579 -0.08(-3.32%)
Mar 22, 2024 2.430 2.470 2.370 2.410 159,148 +0.00(+0.00%)
Mar 21, 2024 2.430 2.510 2.350 2.410 226,110 +0.03(+1.26%)
Mar 20, 2024 2.440 2.440 2.260 2.380 269,563 -0.08(-3.25%)
Mar 19, 2024 2.340 2.600 2.240 2.460 399,521 +0.12(+5.13%)
Mar 18, 2024 2.450 2.450 2.305 2.340 312,976 -0.10(-4.10%)
Mar 15, 2024 2.380 2.440 2.350 2.440 261,445 +0.06(+2.31%)
Mar 14, 2024 2.530 2.560 2.280 2.385 393,786 -0.17(-6.65%)
Mar 13, 2024 2.620 2.700 2.535 2.555 148,268 -0.03(-1.35%)
Mar 12, 2024 2.850 2.950 2.565 2.590 352,270 -0.26(-9.12%)
Mar 11, 2024 2.670 2.865 2.670 2.850 448,350 +0.08(+2.89%)
Mar 08, 2024 2.870 2.926 2.670 2.770 462,428 -0.07(-2.46%)
Mar 07, 2024 2.810 2.850 2.760 2.840 268,810 +0.00(+0.00%)
Mar 06, 2024 2.740 2.850 2.720 2.840 274,907 +0.07(+2.53%)
Mar 05, 2024 2.680 2.850 2.645 2.770 261,365 +0.00(+0.00%)
Mar 04, 2024 2.820 2.855 2.655 2.770 341,622 -0.08(-2.81%)
Mar 01, 2024 2.680 2.855 2.655 2.850 546,530 +0.15(+5.56%)
Feb 29, 2024 2.680 2.808 2.580 2.700 316,975 +0.03(+1.12%)
Feb 28, 2024 2.830 2.850 2.650 2.670 230,111 -0.17(-5.99%)
Feb 27, 2024 2.530 2.850 2.445 2.840 626,552 +0.37(+14.98%)
Feb 26, 2024 2.470 2.593 2.420 2.470 149,640 -0.01(-0.40%)
Feb 23, 2024 2.370 2.510 2.275 2.480 326,840 +0.12(+5.08%)
Feb 22, 2024 2.380 2.440 2.350 2.360 221,362 -0.05(-2.07%)
Feb 21, 2024 2.390 2.438 2.315 2.410 315,190 +0.00(+0.00%)
Feb 20, 2024 2.200 2.440 2.180 2.410 430,874 +0.15(+6.64%)
Feb 16, 2024 2.630 2.740 2.210 2.260 745,370 -0.39(-14.72%)
Feb 15, 2024 2.550 2.710 2.480 2.650 311,018 +0.10(+3.92%)
Feb 14, 2024 2.310 2.570 2.250 2.550 431,318 +0.24(+10.39%)
Feb 13, 2024 2.650 2.680 2.255 2.310 596,652 -0.44(-16.00%)
Feb 12, 2024 2.770 2.890 2.680 2.750 378,782 +0.00(+0.00%)
Feb 09, 2024 2.960 3.000 2.720 2.750 358,748 -0.16(-5.50%)
Feb 08, 2024 2.810 2.990 2.741 2.910 528,293 +0.11(+3.93%)
Feb 07, 2024 2.680 2.920 2.500 2.800 583,746 +0.10(+3.70%)
Feb 06, 2024 2.490 2.790 2.440 2.700 519,979 +0.23(+9.31%)
Feb 05, 2024 2.200 2.700 2.190 2.470 1,497,334 +0.32(+14.88%)
Feb 02, 2024 1.810 2.320 1.810 2.150 1,049,330 +0.27(+14.36%)
Feb 01, 2024 1.910 1.910 1.770 1.880 384,356 -0.04(-1.83%)
Jan 31, 2024 1.950 2.030 1.900 1.915 267,863 -0.08(-4.01%)
Jan 30, 2024 2.120 2.120 1.940 1.995 302,395 -0.17(-8.06%)
Jan 29, 2024 2.030 2.189 1.980 2.170 203,284 +0.11(+5.34%)
Jan 26, 2024 2.060 2.170 2.000 2.060 216,525 -0.07(-3.29%)
Jan 25, 2024 2.100 2.190 2.010 2.130 384,454 +0.07(+3.40%)
Jan 24, 2024 2.080 2.130 1.970 2.060 288,631 +0.10(+5.10%)
Jan 23, 2024 2.000 2.010 1.935 1.960 536,865 -0.04(-2.00%)
Jan 22, 2024 2.040 2.040 1.920 2.000 316,737 +0.02(+1.01%)
Jan 19, 2024 2.100 2.100 1.950 1.980 382,798 -0.10(-4.81%)
Jan 18, 2024 2.150 2.220 2.020 2.080 337,011 -0.12(-5.45%)
Jan 17, 2024 2.210 2.210 2.110 2.200 278,925 -0.05(-2.22%)
Jan 16, 2024 2.450 2.518 2.185 2.250 726,718 -0.16(-6.64%)
Jan 12, 2024 2.430 2.550 2.362 2.410 238,628 +0.00(+0.00%)
Jan 11, 2024 2.550 2.610 2.341 2.410 325,884 -0.18(-6.95%)
Jan 10, 2024 2.480 2.670 2.465 2.590 383,984 +0.04(+1.57%)
Jan 09, 2024 2.460 2.570 2.330 2.550 464,947 +0.05(+2.00%)
Jan 08, 2024 2.380 2.560 2.255 2.500 336,654 +0.12(+5.04%)
Jan 05, 2024 2.350 2.420 2.100 2.380 390,793 -0.02(-0.63%)
Jan 04, 2024 2.470 2.560 2.385 2.395 189,369 -0.06(-2.24%)
Jan 03, 2024 2.600 2.635 2.380 2.450 431,873 -0.20(-7.55%)
Jan 02, 2024 2.440 2.685 2.410 2.650 446,505 +0.19(+7.72%)
Dec 29, 2023 2.830 2.830 2.430 2.460 813,540 -0.35(-12.46%)
Dec 28, 2023 3.070 3.090 2.765 2.810 743,916 -0.37(-11.64%)
Dec 27, 2023 2.560 3.220 2.475 3.180 1,098,717 +0.81(+34.18%)
Dec 26, 2023 2.220 2.410 2.220 2.370 458,811 +0.14(+6.28%)
Dec 22, 2023 2.290 2.345 2.220 2.230 414,022 -0.02(-0.89%)
Dec 21, 2023 2.160 2.350 2.160 2.250 534,456 +0.23(+11.39%)
Dec 20, 2023 2.100 2.230 2.000 2.020 460,318 +0.02(+1.25%)
Dec 19, 2023 2.020 2.120 1.940 1.995 330,341 +0.01(+0.50%)
Dec 18, 2023 2.160 2.160 1.860 1.985 602,116 -0.12(-5.92%)
Dec 15, 2023 2.030 2.230 2.000 2.110 746,527 +0.12(+6.03%)
Dec 14, 2023 2.120 2.240 1.900 1.990 579,544 -0.13(-6.13%)
Dec 13, 2023 1.790 2.190 1.680 2.120 873,683 +0.40(+23.26%)
Dec 12, 2023 1.660 1.760 1.560 1.720 562,582 +0.08(+4.88%)
Dec 11, 2023 1.640 1.670 1.550 1.640 386,142 +0.05(+3.14%)
Dec 08, 2023 1.540 1.630 1.487 1.590 272,555 +0.04(+2.58%)
Dec 07, 2023 1.440 1.560 1.408 1.550 515,090 +0.15(+10.71%)
Dec 06, 2023 1.420 1.450 1.370 1.400 594,868 +0.00(+0.00%)
Dec 05, 2023 1.390 1.515 1.355 1.400 695,015 +0.03(+2.19%)
Dec 04, 2023 1.720 1.775 1.350 1.370 1,782,255 -0.40(-22.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.