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 (%)
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%)
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.