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
19th Sep 2025 (Fri) 0.6812 0.6812 0.615 0.6219 58,353
18th Sep 2025 (Thu) 0.6772 0.7048 0.6771 0.691 8,067
17th Sep 2025 (Wed) 0.711 0.7156 0.6464 0.6772 46,892
16th Sep 2025 (Tue) 0.6617 0.7474 0.6616 0.7221 37,356
15th Sep 2025 (Mon) 0.77 0.77 0.6039 0.6949 127,094
12th Sep 2025 (Fri) 0.799 0.8317 0.7553 0.7749 140,712
11th Sep 2025 (Thu) 0.6799 0.7765 0.6799 0.7741 128,359
10th Sep 2025 (Wed) 0.72 0.72 0.6521 0.668 133,830
9th Sep 2025 (Tue) 0.629 0.7234 0.61 0.7131 142,190
8th Sep 2025 (Mon) 0.5451 0.62 0.53 0.6112 269,908
5th Sep 2025 (Fri) 0.4977 0.54 0.48 0.5365 50,351
4th Sep 2025 (Thu) 0.50 0.50 0.4674 0.4989 61,737
3rd Sep 2025 (Wed) 0.4432 0.4922 0.4431 0.4885 35,866
2nd Sep 2025 (Tue) 0.4653 0.4653 0.4427 0.4479 9,230
1st Sep 2025 (Mon) 0.437 0.4536 0.4131 0.4555 66,922
29th Aug 2025 (Fri) 0.437 0.4536 0.4131 0.4555 66,922
28th Aug 2025 (Thu) 0.4468 0.4468 0.4184 0.42 54,275
27th Aug 2025 (Wed) 0.41 0.4563 0.41 0.4468 125,717
26th Aug 2025 (Tue) 0.3695 0.41 0.3694 0.4066 74,804
25th Aug 2025 (Mon) 0.3599 0.3698 0.3501 0.356 65,145
22nd Aug 2025 (Fri) 0.3632 0.3814 0.3501 0.3562 44,991
21st Aug 2025 (Thu) 0.364 0.364 0.35 0.3576 23,006
20th Aug 2025 (Wed) 0.386 0.386 0.365 0.3753 26,169
19th Aug 2025 (Tue) 0.3901 0.391 0.37 0.3701 49,644
18th Aug 2025 (Mon) 0.3651 0.3967 0.3546 0.3886 49,693
15th Aug 2025 (Fri) 0.37 0.3728 0.3603 0.3677 12,406
14th Aug 2025 (Thu) 0.3647 0.3751 0.3613 0.3641 17,636
13th Aug 2025 (Wed) 0.3696 0.397 0.3611 0.3924 36,862
12th Aug 2025 (Tue) 0.36 0.3749 0.34 0.3701 94,924
11th Aug 2025 (Mon) 0.37 0.3739 0.3592 0.3625 51,412
8th Aug 2025 (Fri) 0.3666 0.38 0.342 0.3527 44,489
7th Aug 2025 (Thu) 0.376 0.387 0.3708 0.3799 42,416
6th Aug 2025 (Wed) 0.3721 0.3721 0.3557 0.3746 63,234
5th Aug 2025 (Tue) 0.3402 0.3598 0.3374 0.35 33,145
4th Aug 2025 (Mon) 0.3348 0.3497 0.33 0.3315 26,224
1st Aug 2025 (Fri) 0.35 0.35 0.3257 0.33 26,700
31st Jul 2025 (Thu) 0.3601 0.366 0.3511 0.3591 45,205
30th Jul 2025 (Wed) 0.3545 0.36 0.35 0.3629 89,973
29th Jul 2025 (Tue) 0.357 0.373 0.3303 0.3476 44,947
28th Jul 2025 (Mon) 0.3522 0.385 0.35 0.354 53,705
25th Jul 2025 (Fri) 0.37 0.37 0.35 0.3548 120,742
24th Jul 2025 (Thu) 0.397 0.4101 0.3732 0.377 36,417
23rd Jul 2025 (Wed) 0.3548 0.40 0.3548 0.3998 70,754
22nd Jul 2025 (Tue) 0.3515 0.3665 0.3257 0.3413 28,000
21st Jul 2025 (Mon) 0.3578 0.3625 0.3311 0.336 92,281
FTSE 100 Latest
Value9,216.67
Change-11.44