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 (%)
Apr 29, 2022 3.660 3.920 3.480 3.480 293,278 -0.24(-6.45%)
Apr 28, 2022 3.520 3.840 3.480 3.720 566,151 +0.20(+5.68%)
Apr 27, 2022 3.460 3.600 3.400 3.520 731,006 +0.09(+2.62%)
Apr 26, 2022 3.670 3.750 3.420 3.430 357,602 -0.26(-7.05%)
Apr 25, 2022 3.670 3.820 3.645 3.690 353,605 +0.01(+0.27%)
Apr 22, 2022 3.790 3.890 3.680 3.680 312,891 -0.11(-2.90%)
Apr 21, 2022 4.010 4.020 3.750 3.790 532,531 -0.19(-4.77%)
Apr 20, 2022 3.990 4.160 3.950 3.980 360,671 -0.09(-2.21%)
Apr 19, 2022 3.920 4.200 3.820 4.070 384,698 +0.22(+5.71%)
Apr 18, 2022 3.980 4.010 3.780 3.850 542,947 -0.15(-3.75%)
Apr 14, 2022 4.190 4.230 3.990 4.000 533,206 -0.23(-5.44%)
Apr 13, 2022 4.320 4.425 3.986 4.230 1,873,634 -0.21(-4.73%)
Apr 12, 2022 4.670 4.780 4.380 4.440 696,515 -0.14(-3.06%)
Apr 11, 2022 4.700 4.730 4.320 4.580 671,497 -0.13(-2.76%)
Apr 08, 2022 4.900 4.980 4.650 4.710 766,573 -0.20(-4.07%)
Apr 07, 2022 5.130 5.170 4.850 4.910 643,125 -0.28(-5.39%)
Apr 06, 2022 5.280 5.320 5.020 5.190 398,297 -0.16(-2.99%)
Apr 05, 2022 5.350 5.630 5.310 5.350 532,945 -0.03(-0.56%)
Apr 04, 2022 5.080 5.415 5.060 5.380 488,306 +0.35(+6.96%)
Apr 01, 2022 5.080 5.116 4.770 5.030 1,011,777 +0.03(+0.60%)
Mar 31, 2022 4.570 5.450 4.440 5.000 4,111,045 +0.41(+8.93%)
Mar 30, 2022 4.470 4.870 4.470 4.590 435,389 -0.11(-2.34%)
Mar 29, 2022 4.490 4.760 4.405 4.700 954,434 +0.32(+7.31%)
Mar 28, 2022 4.480 4.595 4.215 4.380 800,784 -0.09(-2.01%)
Mar 25, 2022 5.030 5.030 4.460 4.470 826,310 -0.51(-10.24%)
Mar 24, 2022 5.170 5.270 4.930 4.980 420,057 -0.18(-3.49%)
Mar 23, 2022 5.760 5.795 5.160 5.160 396,350 -0.60(-10.42%)
Mar 22, 2022 5.450 5.835 5.367 5.760 877,447 +0.30(+5.49%)
Mar 21, 2022 6.010 6.120 5.410 5.460 816,198 -0.31(-5.37%)
Mar 18, 2022 5.570 6.050 5.560 5.770 2,533,729 +0.15(+2.67%)
Mar 17, 2022 5.570 5.750 5.400 5.620 798,264 -0.02(-0.35%)
Mar 16, 2022 5.220 5.710 4.980 5.640 1,376,086 +0.62(+12.35%)
Mar 15, 2022 4.910 5.090 4.770 5.020 535,243 +0.12(+2.45%)
Mar 14, 2022 5.140 5.310 4.800 4.900 979,387 -0.28(-5.41%)
Mar 11, 2022 5.670 5.670 5.090 5.180 633,945 -0.37(-6.67%)
Mar 10, 2022 5.760 6.090 5.450 5.550 484,035 -0.40(-6.72%)
Mar 09, 2022 5.690 5.980 5.610 5.950 699,592 +0.53(+9.78%)
Mar 08, 2022 5.490 5.660 5.130 5.420 452,985 +0.00(+0.00%)
Mar 07, 2022 5.470 5.610 5.250 5.420 510,984 -0.08(-1.45%)
Mar 04, 2022 6.150 6.190 5.480 5.500 471,617 -0.60(-9.84%)
Mar 03, 2022 6.550 6.640 6.050 6.100 660,090 -0.50(-7.58%)
Mar 02, 2022 6.530 6.710 6.420 6.600 561,343 +0.15(+2.33%)
Mar 01, 2022 6.320 6.690 6.320 6.450 399,285 -0.03(-0.46%)
Feb 28, 2022 6.740 6.770 6.340 6.480 608,854 -0.16(-2.41%)
Feb 25, 2022 6.740 6.660 6.450 6.640 439,419 +0.01(+0.15%)
Feb 24, 2022 6.120 6.645 6.110 6.630 477,202 +0.29(+4.57%)
Feb 23, 2022 6.760 6.830 6.300 6.340 436,556 -0.32(-4.80%)
Feb 22, 2022 6.620 6.925 6.500 6.660 520,793 -0.09(-1.33%)
Feb 18, 2022 6.750 0 +0.14(+2.12%)
Feb 17, 2022 6.700 7.070 6.500 6.610 474,722 -0.39(-5.57%)
Feb 16, 2022 7.080 7.080 6.660 7.000 517,017 -0.01(-0.14%)
Feb 15, 2022 6.940 7.210 6.920 7.010 585,663 +0.15(+2.19%)
Feb 14, 2022 7.080 7.330 6.820 6.860 606,690 -0.32(-4.46%)
Feb 11, 2022 7.340 7.710 7.080 7.180 501,851 -0.08(-1.10%)
Feb 10, 2022 7.620 8.160 7.170 7.260 874,877 -0.64(-8.10%)
Feb 09, 2022 7.830 8.120 7.780 7.900 669,024 +0.17(+2.20%)
Feb 08, 2022 8.220 8.350 7.470 7.730 553,048 -0.54(-6.53%)
Feb 07, 2022 8.130 8.680 7.980 8.270 516,356 +0.04(+0.49%)
Feb 04, 2022 8.150 8.467 7.685 8.230 647,874 +0.20(+2.49%)
Feb 03, 2022 8.340 8.025 8.030 763,478 -0.43(-5.08%)
Feb 02, 2022 9.600 9.760 8.440 8.460 685,387 -1.03(-10.85%)
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.