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 )

1.690 -0.050 (-2.87%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 1.800 1.870 1.700 1.700 112,913 -0.09(-5.03%)
Sep 28, 2023 1.830 1.905 1.750 1.790 188,281 -0.03(-1.65%)
Sep 27, 2023 1.740 1.850 1.740 1.820 294,979 +0.07(+4.00%)
Sep 26, 2023 1.730 1.795 1.710 1.750 119,074 +0.03(+1.74%)
Sep 25, 2023 1.810 1.730 1.670 1.720 294,940 -0.07(-3.91%)
Sep 22, 2023 1.960 1.990 1.780 1.790 376,146 -0.18(-9.14%)
Sep 21, 2023 1.980 2.010 1.945 1.970 146,909 -0.03(-1.50%)
Sep 20, 2023 2.020 2.047 1.980 2.000 187,110 -0.01(-0.50%)
Sep 19, 2023 1.950 2.030 1.940 2.010 307,716 +0.06(+3.08%)
Sep 18, 2023 2.090 2.090 1.930 1.950 293,034 -0.13(-6.25%)
Sep 15, 2023 2.090 2.110 2.030 2.080 440,272 +0.02(+0.97%)
Sep 14, 2023 2.090 2.165 2.040 2.060 473,348 +0.02(+0.98%)
Sep 13, 2023 2.220 2.270 2.040 2.040 266,130 -0.17(-7.69%)
Sep 12, 2023 2.370 2.425 2.200 2.210 285,631 -0.15(-6.36%)
Sep 11, 2023 2.440 2.465 2.350 2.360 118,747 -0.03(-1.26%)
Sep 08, 2023 2.430 2.510 2.380 2.390 176,733 -0.05(-2.05%)
Sep 07, 2023 2.610 2.610 2.430 2.440 135,412 -0.17(-6.51%)
Sep 06, 2023 2.540 2.620 2.465 2.610 215,453 +0.09(+3.57%)
Sep 05, 2023 2.620 2.690 2.510 2.520 210,811 -0.10(-3.82%)
Sep 01, 2023 2.500 2.630 2.490 2.620 521,029 +0.11(+4.38%)
Aug 31, 2023 2.560 2.640 2.500 2.510 104,852 -0.04(-1.57%)
Aug 30, 2023 2.620 2.660 2.510 2.550 170,156 -0.08(-3.04%)
Aug 29, 2023 2.510 2.630 2.510 2.630 112,176 +0.12(+4.78%)
Aug 28, 2023 2.460 2.530 2.380 2.510 91,774 +0.08(+3.29%)
Aug 25, 2023 2.480 2.510 2.300 2.430 241,619 -0.04(-1.62%)
Aug 24, 2023 2.550 2.570 2.445 2.470 119,231 -0.10(-3.89%)
Aug 23, 2023 2.640 2.680 2.550 2.570 148,679 -0.05(-1.91%)
Aug 22, 2023 2.680 2.680 2.570 2.620 134,677 -0.04(-1.50%)
Aug 21, 2023 2.560 2.680 2.490 2.660 163,956 +0.12(+4.72%)
Aug 18, 2023 2.480 2.570 2.480 2.540 89,798 +0.03(+1.20%)
Aug 17, 2023 2.520 2.540 2.420 2.510 193,031 -0.04(-1.57%)
Aug 16, 2023 2.740 2.740 2.530 2.550 107,171 -0.18(-6.59%)
Aug 15, 2023 2.640 2.730 2.560 2.730 171,826 +0.10(+3.80%)
Aug 14, 2023 2.630 2.660 2.540 2.630 154,992 -0.04(-1.50%)
Aug 11, 2023 2.670 2.730 2.650 2.670 122,663 -0.04(-1.48%)
Aug 10, 2023 2.760 2.845 2.620 2.710 111,690 -0.03(-1.09%)
Aug 09, 2023 2.600 2.770 2.595 2.740 161,984 +0.13(+4.98%)
Aug 08, 2023 2.660 2.670 2.570 2.610 108,140 -0.02(-0.76%)
Aug 07, 2023 2.780 2.820 2.460 2.630 334,699 -0.11(-4.01%)
Aug 04, 2023 3.040 3.090 2.730 2.740 197,416 -0.26(-8.67%)
Aug 03, 2023 2.910 3.015 2.835 3.000 319,760 +0.02(+0.67%)
Aug 02, 2023 2.790 3.010 2.595 2.980 475,326 +0.10(+3.47%)
Aug 01, 2023 2.950 2.950 2.840 2.880 110,992 -0.11(-3.68%)
Jul 31, 2023 2.920 3.030 2.880 2.990 194,445 +0.10(+3.46%)
Jul 28, 2023 2.780 2.930 2.780 2.890 423,125 +0.10(+3.58%)
Jul 27, 2023 2.940 3.000 2.760 2.790 199,810 -0.12(-4.12%)
Jul 26, 2023 2.790 2.940 2.780 2.910 106,368 +0.13(+4.68%)
Jul 25, 2023 2.850 2.850 2.710 2.780 134,495 -0.10(-3.47%)
Jul 24, 2023 2.930 3.000 2.860 2.880 102,480 -0.05(-1.71%)
Jul 21, 2023 3.030 3.030 2.890 2.930 169,952 -0.06(-2.01%)
Jul 20, 2023 3.070 3.130 2.960 2.990 147,259 -0.08(-2.61%)
Jul 19, 2023 2.970 3.150 2.970 3.070 204,848 +0.10(+3.37%)
Jul 18, 2023 2.930 3.115 2.910 2.970 233,028 +0.03(+1.02%)
Jul 17, 2023 2.750 2.990 2.685 2.940 416,713 +0.24(+8.89%)
Jul 14, 2023 2.790 2.805 2.690 2.700 228,695 -0.10(-3.57%)
Jul 13, 2023 2.950 2.960 2.780 2.800 328,389 -0.14(-4.76%)
Jul 12, 2023 3.020 3.020 2.902 2.940 532,745 -0.01(-0.34%)
Jul 11, 2023 2.990 3.010 2.900 2.950 437,429 -0.03(-1.01%)
Jul 10, 2023 2.800 3.010 2.800 2.980 306,995 +0.18(+6.43%)
Jul 07, 2023 2.700 2.840 2.700 2.800 243,253 +0.08(+2.94%)
Jul 06, 2023 2.900 2.920 2.640 2.720 457,223 -0.20(-6.85%)
Jul 05, 2023 2.930 3.050 2.910 2.920 300,305 -0.02(-0.68%)
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.