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 )

1.510 -0.005 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2023 3.000 3.120 2.970 2.980 416,271 +0.00(+0.00%)
Feb 27, 2023 2.870 3.070 2.870 2.980 488,758 +0.11(+3.83%)
Feb 24, 2023 2.860 2.970 2.789 2.870 427,675 -0.02(-0.69%)
Feb 23, 2023 3.150 3.220 2.890 2.890 558,951 -0.28(-8.83%)
Feb 22, 2023 3.320 3.360 3.150 3.170 251,310 -0.14(-4.23%)
Feb 21, 2023 3.680 3.720 3.300 3.310 353,581 -0.41(-11.02%)
Feb 17, 2023 3.580 3.755 3.420 3.720 241,778 +0.14(+3.91%)
Feb 16, 2023 3.400 3.650 3.400 3.580 284,579 +0.16(+4.68%)
Feb 15, 2023 3.450 3.630 3.290 3.420 800,087 -0.03(-0.87%)
Feb 14, 2023 3.610 3.668 3.400 3.450 444,437 -0.16(-4.43%)
Feb 13, 2023 3.700 3.700 3.470 3.610 395,041 -0.04(-1.10%)
Feb 10, 2023 3.920 3.920 3.560 3.650 299,313 -0.30(-7.59%)
Feb 09, 2023 3.850 4.000 3.810 3.950 313,211 +0.11(+2.86%)
Feb 08, 2023 4.020 4.100 3.795 3.840 291,954 -0.25(-6.11%)
Feb 07, 2023 4.150 4.310 4.020 4.090 332,032 -0.05(-1.21%)
Feb 06, 2023 4.260 4.380 4.140 4.140 212,136 -0.13(-3.04%)
Feb 03, 2023 4.150 4.340 4.000 4.270 285,814 +0.03(+0.71%)
Feb 02, 2023 3.950 4.330 3.950 4.240 575,361 +0.24(+6.00%)
Feb 01, 2023 3.770 4.130 3.745 4.000 556,833 +0.21(+5.54%)
Jan 31, 2023 3.620 3.815 3.593 3.790 467,152 +0.19(+5.28%)
Jan 30, 2023 3.660 3.700 3.521 3.600 243,175 -0.08(-2.17%)
Jan 27, 2023 3.680 3.770 3.620 3.680 230,898 +0.00(+0.00%)
Jan 26, 2023 3.880 3.900 3.655 3.680 311,166 -0.18(-4.66%)
Jan 25, 2023 3.950 3.970 3.740 3.860 622,990 -0.22(-5.39%)
Jan 24, 2023 3.620 4.135 3.580 4.080 1,651,574 +0.46(+12.71%)
Jan 23, 2023 3.510 3.630 3.442 3.620 671,908 +0.14(+4.02%)
Jan 20, 2023 3.220 3.520 3.220 3.480 1,384,691 +0.26(+8.07%)
Jan 19, 2023 3.150 3.220 3.090 3.220 692,317 +0.04(+1.26%)
Jan 18, 2023 3.330 3.420 3.080 3.180 1,142,258 -0.18(-5.36%)
Jan 17, 2023 3.460 3.492 3.150 3.360 3,172,188 -0.10(-2.89%)
Jan 13, 2023 3.450 3.560 3.330 3.460 1,877,411 +0.06(+1.76%)
Jan 12, 2023 3.700 3.750 3.300 3.400 2,785,836 -0.30(-8.11%)
Jan 11, 2023 4.170 4.178 3.590 3.700 3,260,504 -0.45(-10.84%)
Jan 10, 2023 5.000 5.000 3.580 4.150 6,715,159 -3.57(-46.24%)
Jan 09, 2023 8.050 8.100 7.655 7.720 483,972 -0.51(-6.20%)
Jan 06, 2023 8.260 8.610 8.000 8.230 544,408 -0.02(-0.24%)
Jan 05, 2023 8.300 8.685 7.420 8.250 679,743 +0.18(+2.23%)
Jan 04, 2023 8.130 8.440 7.940 8.070 305,640 -0.01(-0.12%)
Jan 03, 2023 8.180 8.820 7.950 8.080 465,900 -0.17(-2.06%)
Dec 30, 2022 8.170 8.390 7.870 8.250 293,891 -0.10(-1.20%)
Dec 29, 2022 8.130 9.000 8.130 8.350 407,716 +0.11(+1.33%)
Dec 28, 2022 7.800 8.310 7.750 8.240 210,652 +0.44(+5.64%)
Dec 27, 2022 8.380 8.725 7.760 7.800 356,241 -0.52(-6.25%)
Dec 23, 2022 8.310 8.465 7.850 8.320 297,281 +0.02(+0.24%)
Dec 22, 2022 8.320 8.433 8.065 8.300 326,594 -0.01(-0.12%)
Dec 21, 2022 8.460 8.530 8.075 8.310 271,170 -0.03(-0.36%)
Dec 20, 2022 8.280 8.530 8.160 8.340 703,023 +0.22(+2.71%)
Dec 19, 2022 8.850 8.850 8.010 8.120 368,939 -0.68(-7.73%)
Dec 16, 2022 8.800 9.230 8.660 8.800 936,835 -0.17(-1.90%)
Dec 15, 2022 9.030 9.170 8.830 8.970 258,358 -0.17(-1.86%)
Dec 14, 2022 8.980 9.190 8.890 9.140 259,440 +0.14(+1.56%)
Dec 13, 2022 9.690 9.870 8.730 9.000 259,920 -0.22(-2.39%)
Dec 12, 2022 9.520 9.560 9.180 9.220 348,234 -0.29(-3.05%)
Dec 09, 2022 9.770 9.820 9.370 9.510 225,425 -0.29(-2.96%)
Dec 08, 2022 9.840 9.970 9.320 9.800 174,365 +0.05(+0.51%)
Dec 07, 2022 9.830 10.38 9.730 9.750 211,862 -0.12(-1.22%)
Dec 06, 2022 10.43 10.60 9.850 9.870 337,385 -0.65(-6.18%)
Dec 05, 2022 10.56 10.82 10.17 10.52 246,926 +0.00(+0.00%)
Dec 02, 2022 10.45 10.77 10.09 10.52 342,640 -0.26(-2.41%)
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.