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
18th Jul 2025 (Fri) 0.3661 0.3769 0.35 0.352 49,311
17th Jul 2025 (Thu) 0.3901 0.393 0.3651 0.3706 80,782
16th Jul 2025 (Wed) 0.392 0.40 0.37 0.385 28,060
15th Jul 2025 (Tue) 0.41 0.42 0.392 0.3939 20,664
14th Jul 2025 (Mon) 0.39 0.40 0.384 0.399 15,200
11th Jul 2025 (Fri) 0.3904 0.391 0.3826 0.3835 22,915
10th Jul 2025 (Thu) 0.398 0.398 0.3816 0.3866 15,064
9th Jul 2025 (Wed) 0.402 0.4113 0.385 0.3878 21,516
8th Jul 2025 (Tue) 0.3936 0.3989 0.385 0.3881 23,952
7th Jul 2025 (Mon) 0.376 0.398 0.376 0.386 18,919
4th Jul 2025 (Fri) 0.375 0.38 0.3606 0.3761 100,031
3rd Jul 2025 (Thu) 0.375 0.38 0.3606 0.3761 100,031
2nd Jul 2025 (Wed) 0.399 0.4093 0.39 0.3977 25,578
1st Jul 2025 (Tue) 0.4049 0.4049 0.392 0.3905 5,307
30th Jun 2025 (Mon) 0.395 0.397 0.3947 0.396 3,361
27th Jun 2025 (Fri) 0.39 0.39 0.372 0.384 13,605
26th Jun 2025 (Thu) 0.4122 0.4122 0.3601 0.3751 42,057
25th Jun 2025 (Wed) 0.404 0.4143 0.3974 0.4061 18,048
24th Jun 2025 (Tue) 0.4164 0.4164 0.395 0.395 18,804
23rd Jun 2025 (Mon) 0.4036 0.4194 0.3808 0.4117 60,820
20th Jun 2025 (Fri) 0.422 0.423 0.397 0.4014 40,449
19th Jun 2025 (Thu) 0.399 0.4538 0.3976 0.3985 61,533
18th Jun 2025 (Wed) 0.399 0.4538 0.3976 0.3985 61,533
17th Jun 2025 (Tue) 0.395 0.4066 0.3901 0.3899 20,410
16th Jun 2025 (Mon) 0.4056 0.4096 0.385 0.40 14,388
13th Jun 2025 (Fri) 0.4305 0.4349 0.4042 0.4055 9,849
12th Jun 2025 (Thu) 0.4501 0.461 0.4185 0.4283 65,331
11th Jun 2025 (Wed) 0.4885 0.4885 0.457 0.4626 37,644
10th Jun 2025 (Tue) 0.557 0.567 0.4771 0.4853 26,057
9th Jun 2025 (Mon) 0.4795 0.508 0.47 0.5077 34,777
6th Jun 2025 (Fri) 0.46 0.497 0.46 0.4819 16,050
5th Jun 2025 (Thu) 0.4455 0.4866 0.4422 0.4567 25,634
4th Jun 2025 (Wed) 0.535 0.538 0.47 0.4743 132,529
3rd Jun 2025 (Tue) 0.52 0.5512 0.4802 0.5228 42,776
2nd Jun 2025 (Mon) 0.418 0.5135 0.418 0.51 191,275
30th May 2025 (Fri) 0.39 0.4131 0.39 0.409 10,625
29th May 2025 (Thu) 0.3918 0.4214 0.3909 0.391 29,099
28th May 2025 (Wed) 0.3971 0.3971 0.3891 0.3918 2,754
27th May 2025 (Tue) 0.3989 0.4097 0.372 0.3882 29,561
26th May 2025 (Mon) 0.39 0.39 0.39 0.39 0
24th May 2025 (Sat) 0.4006 0.4006 0.3888 0.39 12,684
23rd May 2025 (Fri) 0.4006 0.4006 0.3888 0.3904 12,684
22nd May 2025 (Thu) 0.399 0.4149 0.3898 0.412 18,835
21st May 2025 (Wed) 0.409 0.409 0.38 0.38 53,933
20th May 2025 (Tue) 0.4132 0.4149 0.3921 0.4023 8,932
19th May 2025 (Mon) 0.374 0.4102 0.3699 0.4102 73,285
FTSE 100 Latest
Value8,992.12
Change19.48