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 )

1.740 +0.120 (+7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2022 3.530 3.530 3.160 3.400 293,523 -0.18(-5.03%)
Jul 28, 2022 3.730 3.743 3.570 3.580 117,831 -0.13(-3.50%)
Jul 27, 2022 3.780 3.830 3.560 3.710 163,453 +0.11(+3.06%)
Jul 26, 2022 3.660 3.840 3.560 3.600 148,205 -0.12(-3.23%)
Jul 25, 2022 3.830 3.870 3.600 3.720 326,165 -0.08(-2.11%)
Jul 22, 2022 4.350 4.350 3.780 3.800 182,045 -0.53(-12.24%)
Jul 21, 2022 4.410 4.520 4.170 4.330 574,078 -0.06(-1.37%)
Jul 20, 2022 4.330 4.570 4.293 4.390 1,324,141 +0.02(+0.46%)
Jul 19, 2022 4.290 4.440 4.180 4.370 689,785 +0.11(+2.58%)
Jul 18, 2022 4.220 4.490 4.180 4.260 373,902 +0.05(+1.19%)
Jul 15, 2022 4.280 4.300 4.060 4.210 183,165 -0.04(-0.94%)
Jul 14, 2022 4.140 4.295 4.030 4.250 205,928 +0.03(+0.71%)
Jul 13, 2022 3.890 4.330 3.870 4.220 1,045,886 +0.22(+5.50%)
Jul 12, 2022 3.860 4.090 3.815 4.000 1,471,530 +0.11(+2.83%)
Jul 11, 2022 4.020 4.080 3.760 3.890 318,985 -0.08(-2.02%)
Jul 08, 2022 3.970 4.090 3.800 3.970 339,815 -0.08(-1.98%)
Jul 07, 2022 3.720 4.080 3.620 4.050 1,117,020 +0.41(+11.26%)
Jul 06, 2022 3.460 4.045 3.430 3.640 920,136 +0.12(+3.41%)
Jul 05, 2022 2.850 3.580 2.805 3.520 646,472 +0.58(+19.73%)
Jul 01, 2022 2.850 3.010 2.790 2.940 426,686 +0.09(+3.16%)
Jun 30, 2022 2.880 3.000 2.820 2.850 537,555 -0.16(-5.32%)
Jun 29, 2022 2.930 3.060 2.840 3.010 387,940 +0.04(+1.35%)
Jun 28, 2022 3.010 3.080 2.880 2.970 599,018 -0.09(-2.94%)
Jun 27, 2022 3.580 3.580 2.960 3.060 696,490 -0.49(-13.80%)
Jun 24, 2022 3.150 3.620 3.040 3.550 2,982,876 +0.55(+18.33%)
Jun 23, 2022 2.930 3.020 2.820 3.000 335,637 +0.06(+2.04%)
Jun 22, 2022 2.700 3.020 2.700 2.940 355,774 +0.19(+6.91%)
Jun 21, 2022 2.730 2.950 2.650 2.750 281,918 +0.14(+5.36%)
Jun 17, 2022 2.510 2.750 2.360 2.610 541,939 +0.13(+5.24%)
Jun 16, 2022 2.610 2.620 2.435 2.480 766,977 -0.17(-6.42%)
Jun 15, 2022 2.770 2.810 2.610 2.650 311,872 -0.03(-1.12%)
Jun 14, 2022 2.750 2.750 2.590 2.680 489,698 +0.01(+0.37%)
Jun 13, 2022 2.880 2.880 2.570 2.670 312,644 -0.28(-9.49%)
Jun 10, 2022 3.220 3.280 2.860 2.950 382,907 -0.08(-2.64%)
Jun 09, 2022 3.000 3.100 2.920 3.030 225,055 -0.01(-0.33%)
Jun 08, 2022 3.050 3.110 2.980 3.040 261,433 -0.04(-1.30%)
Jun 07, 2022 2.680 3.100 2.619 3.080 398,700 +0.40(+14.93%)
Jun 06, 2022 2.750 2.815 2.640 2.680 490,856 -0.07(-2.55%)
Jun 03, 2022 2.370 2.770 2.321 2.750 426,008 +0.33(+13.64%)
Jun 02, 2022 2.310 2.480 2.280 2.420 246,290 +0.09(+3.86%)
Jun 01, 2022 2.470 2.510 2.300 2.330 209,122 -0.08(-3.32%)
May 31, 2022 2.390 2.550 2.375 2.410 771,303 -0.03(-1.23%)
May 27, 2022 2.290 2.470 2.220 2.440 220,199 +0.13(+5.63%)
May 26, 2022 2.180 2.390 2.160 2.310 336,418 +0.11(+5.00%)
May 25, 2022 2.170 2.290 2.110 2.200 967,107 +0.07(+3.29%)
May 24, 2022 2.160 2.220 2.080 2.130 546,634 -0.08(-3.62%)
May 23, 2022 2.320 2.320 2.190 2.210 268,527 -0.10(-4.33%)
May 20, 2022 2.310 2.360 2.160 2.310 321,565 +0.04(+1.76%)
May 19, 2022 2.290 2.370 2.170 2.270 585,162 -0.03(-1.30%)
May 18, 2022 2.300 2.335 2.210 2.300 426,525 -0.09(-3.77%)
May 17, 2022 2.410 2.440 2.330 2.390 256,876 +0.09(+3.91%)
May 16, 2022 2.340 2.370 2.205 2.300 421,743 +0.00(+0.00%)
May 13, 2022 2.420 2.470 2.285 2.300 550,078 -0.09(-3.77%)
May 12, 2022 2.250 2.390 2.085 2.390 925,546 +0.22(+10.14%)
May 11, 2022 2.300 2.429 2.160 2.170 900,927 -0.19(-8.05%)
May 10, 2022 2.290 2.430 2.095 2.360 1,345,796 +0.21(+9.77%)
May 09, 2022 2.050 2.220 2.010 2.150 997,943 -0.03(-1.38%)
May 06, 2022 2.350 2.450 2.140 2.180 1,555,971 -0.22(-9.17%)
May 05, 2022 3.360 3.440 2.330 2.400 2,597,281 -1.68(-41.18%)
May 04, 2022 3.830 4.090 3.630 4.080 398,189 +0.25(+6.53%)
May 03, 2022 3.670 3.840 3.625 3.830 528,030 +0.15(+4.08%)
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.