Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bioatla Inc (BCAB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.13 0.1387 0.1276 0.1304 19,741
2nd Apr 2026 (Thu) 0.13 0.1387 0.1276 0.1304 19,741
1st Apr 2026 (Wed) 0.126 0.138 0.12 0.1346 331,652
31st Mar 2026 (Tue) 0.154 0.1635 0.1453 0.161 170,678
30th Mar 2026 (Mon) 0.1547 0.1574 0.153 0.154 5,390
27th Mar 2026 (Fri) 0.169 0.169 0.1506 0.1532 45,525
26th Mar 2026 (Thu) 0.1572 0.1587 0.1508 0.17 17,912
25th Mar 2026 (Wed) 0.153 0.1612 0.1502 0.1581 22,111
24th Mar 2026 (Tue) 0.162 0.162 0.1481 0.1481 138,892
23rd Mar 2026 (Mon) 0.1684 0.178 0.166 0.17 24,448
20th Mar 2026 (Fri) 0.1601 0.1675 0.1585 0.1686 62,693
19th Mar 2026 (Thu) 0.16 0.1641 0.153 0.1563 47,958
18th Mar 2026 (Wed) 0.1735 0.174 0.1616 0.16 50,831
17th Mar 2026 (Tue) 0.189 0.2037 0.1745 0.1755 84,682
16th Mar 2026 (Mon) 0.174 0.1898 0.168 0.1823 196,056
13th Mar 2026 (Fri) 0.1734 0.1771 0.1612 0.1651 19,969
12th Mar 2026 (Thu) 0.1679 0.17 0.1618 0.1683 7,974
11th Mar 2026 (Wed) 0.1776 0.1776 0.1625 0.1694 59,596
10th Mar 2026 (Tue) 0.186 0.1896 0.17 0.1721 22,384
9th Mar 2026 (Mon) 0.1687 0.1922 0.1677 0.1891 84,362
6th Mar 2026 (Fri) 0.1584 0.17 0.1568 0.1678 60,502
5th Mar 2026 (Thu) 0.168 0.1705 0.1627 0.1679 25,137
4th Mar 2026 (Wed) 0.18 0.18 0.1615 0.1723 64,851
3rd Mar 2026 (Tue) 0.1838 0.1906 0.17 0.185 72,052
2nd Mar 2026 (Mon) 0.1801 0.21 0.1749 0.204 198,879
27th Feb 2026 (Fri) 0.248 0.265 0.2295 0.2474 306,354
26th Feb 2026 (Thu) 0.2053 0.24 0.2048 0.2374 56,338
25th Feb 2026 (Wed) 0.1686 0.1912 0.1686 0.1912 0
24th Feb 2026 (Tue) 0.1686 0.192 0.1686 0.192 0
23rd Feb 2026 (Mon) 0.1686 0.1898 0.1686 0.1897 65,697
20th Feb 2026 (Fri) 0.163 0.175 0.1577 0.1704 131,187
19th Feb 2026 (Thu) 0.1389 0.1799 0.1316 0.1643 246,866
18th Feb 2026 (Wed) 0.1481 0.1481 0.1301 0.1411 270,246
17th Feb 2026 (Tue) 0.1594 0.1594 0.1388 0.1412 160,070
16th Feb 2026 (Mon) 0.162 0.162 0.1501 0.15 92,200
13th Feb 2026 (Fri) 0.162 0.162 0.1501 0.15 92,200
12th Feb 2026 (Thu) 0.1831 0.1831 0.1485 0.1647 316,002
11th Feb 2026 (Wed) 0.2006 0.209 0.1756 0.1845 119,526
10th Feb 2026 (Tue) 0.1833 0.213 0.1808 0.2007 133,119
9th Feb 2026 (Mon) 0.191 0.2057 0.185 0.19 554,834
6th Feb 2026 (Fri) 0.1977 0.22 0.1964 0.2106 153,773
FTSE 100 Latest
Value10,436.29
Change71.50