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 )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2023 3.020 3.050 2.920 3.000 232,565 +0.05(+1.69%)
Jun 29, 2023 2.890 2.980 2.825 2.950 283,280 +0.06(+2.08%)
Jun 28, 2023 3.050 3.070 2.880 2.890 377,504 -0.16(-5.25%)
Jun 27, 2023 3.160 3.160 2.960 3.050 409,531 -0.12(-3.79%)
Jun 26, 2023 3.450 3.450 3.001 3.170 555,730 -0.33(-9.43%)
Jun 23, 2023 3.660 3.740 3.430 3.500 6,362,589 -0.22(-5.91%)
Jun 22, 2023 3.850 3.930 3.690 3.720 549,301 -0.10(-2.62%)
Jun 21, 2023 3.820 3.860 3.660 3.820 343,296 -0.02(-0.52%)
Jun 20, 2023 3.800 3.895 3.670 3.840 342,200 +0.06(+1.59%)
Jun 16, 2023 3.800 3.990 3.710 3.780 667,410 +0.04(+1.07%)
Jun 15, 2023 3.550 3.750 3.450 3.740 967,166 +0.19(+5.35%)
Jun 14, 2023 3.860 3.890 3.550 3.550 354,871 -0.24(-6.33%)
Jun 13, 2023 3.790 4.000 3.740 3.790 373,580 +0.03(+0.80%)
Jun 12, 2023 3.660 3.790 3.630 3.760 245,731 +0.11(+3.01%)
Jun 09, 2023 3.720 3.780 3.630 3.650 254,417 -0.05(-1.35%)
Jun 08, 2023 3.650 3.760 3.630 3.700 403,932 -0.01(-0.27%)
Jun 07, 2023 3.640 3.775 3.590 3.710 534,570 +0.05(+1.37%)
Jun 06, 2023 3.610 3.770 3.540 3.660 413,501 +0.09(+2.52%)
Jun 05, 2023 3.470 3.680 3.470 3.570 410,105 +0.10(+2.88%)
Jun 02, 2023 3.350 3.500 3.250 3.470 402,031 +0.15(+4.52%)
Jun 01, 2023 3.160 3.330 3.020 3.320 276,493 +0.17(+5.40%)
May 31, 2023 3.010 3.185 3.010 3.150 241,575 +0.12(+3.96%)
May 30, 2023 3.150 3.355 3.020 3.030 479,733 -0.06(-1.94%)
May 26, 2023 3.100 3.150 3.020 3.090 343,968 +0.09(+3.00%)
May 25, 2023 3.230 3.240 2.840 3.000 453,267 -0.23(-7.12%)
May 24, 2023 3.360 3.380 3.200 3.230 343,689 -0.15(-4.44%)
May 23, 2023 3.500 3.600 3.340 3.380 269,730 -0.12(-3.43%)
May 22, 2023 3.380 3.500 3.370 3.500 179,632 +0.15(+4.63%)
May 19, 2023 3.290 3.425 3.290 3.345 194,629 +0.06(+1.83%)
May 18, 2023 3.520 3.687 3.220 3.285 211,450 -0.22(-6.41%)
May 17, 2023 3.580 3.610 3.400 3.510 219,855 -0.06(-1.68%)
May 16, 2023 3.820 3.869 3.560 3.570 174,332 -0.30(-7.75%)
May 15, 2023 3.700 4.068 3.700 3.870 258,935 +0.20(+5.45%)
May 12, 2023 3.490 3.880 3.380 3.670 552,303 +0.46(+14.33%)
May 11, 2023 3.350 3.444 3.090 3.210 390,463 -0.10(-3.02%)
May 10, 2023 3.290 3.530 3.290 3.310 320,230 +0.06(+1.85%)
May 09, 2023 3.240 3.349 3.170 3.250 300,215 -0.01(-0.31%)
May 08, 2023 3.610 3.660 3.190 3.260 382,576 -0.34(-9.44%)
May 05, 2023 3.680 3.680 3.500 3.600 387,158 -0.04(-1.10%)
May 04, 2023 3.760 3.880 3.600 3.640 215,276 -0.10(-2.67%)
May 03, 2023 3.520 3.780 3.440 3.740 328,990 +0.17(+4.76%)
May 02, 2023 3.560 3.760 3.540 3.570 393,862 +0.00(+0.00%)
May 01, 2023 3.400 3.590 3.390 3.570 388,380 +0.20(+5.93%)
Apr 28, 2023 3.440 3.470 3.340 3.370 416,764 -0.08(-2.32%)
Apr 27, 2023 3.370 3.450 3.360 3.450 207,433 +0.07(+2.07%)
Apr 26, 2023 3.430 3.450 3.350 3.380 316,018 -0.05(-1.46%)
Apr 25, 2023 3.410 3.535 3.270 3.430 356,784 -0.03(-0.87%)
Apr 24, 2023 3.480 3.530 3.400 3.460 382,122 -0.01(-0.29%)
Apr 21, 2023 3.490 3.580 3.310 3.470 350,872 -0.03(-0.86%)
Apr 20, 2023 3.560 3.640 3.450 3.500 420,099 -0.13(-3.58%)
Apr 19, 2023 3.740 3.740 3.470 3.630 747,084 -0.15(-3.97%)
Apr 18, 2023 3.850 3.850 3.620 3.780 937,735 -0.04(-1.05%)
Apr 17, 2023 3.630 3.881 3.520 3.820 701,606 +0.22(+6.11%)
Apr 14, 2023 3.550 3.660 3.420 3.600 616,309 +0.03(+0.84%)
Apr 13, 2023 3.310 3.630 3.310 3.570 762,199 +0.26(+7.85%)
Apr 12, 2023 3.640 3.680 3.270 3.310 1,227,338 -0.29(-8.06%)
Apr 11, 2023 3.470 3.630 3.360 3.600 982,004 +0.14(+4.05%)
Apr 10, 2023 3.290 3.475 3.070 3.460 918,403 +0.12(+3.59%)
Apr 06, 2023 2.960 3.405 2.910 3.340 1,532,242 +0.33(+10.96%)
Apr 05, 2023 2.800 3.080 2.800 3.010 859,865 +0.18(+6.36%)
Apr 04, 2023 2.820 2.870 2.715 2.830 421,657 +0.00(+0.00%)
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.