2m 2m 2m 2m 2m 2m 2m
BioAtla (BCAB)
NASDAQ
$3.26+$0.08 (+2.61%)
Price as of Aug 21, 2026 7:30 PM EDT- $5.3MMarket Cap
- -82.14%1-Year Change
- BiotechnologyIndustry
BioAtla (BCAB)
$3.26+$0.08 (+2.61%)
- 1 Month-13.82%Low Price$3.06High Price$3.53
- 3 Months-12.03%Low Price$3.06High Price$4.58
- 1 Year-82.14%Low Price$6.52High Price$5.84
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.26 | 3.41 | 3.03 | 3.18 | 0.00% | 88,744 |
08/20/2026 | 3.24 | 3.35 | 3.14 | 3.18 | -2.75% | 19,035 |
08/19/2026 | 3.28 | 3.33 | 3.04 | 3.27 | +2.83% | 47,223 |
08/18/2026 | 3.01 | 3.25 | 2.98 | 3.18 | +3.92% | 30,262 |
08/17/2026 | 3.12 | 3.14 | 2.81 | 3.06 | -0.97% | 207,130 |
08/14/2026 | 3.43 | 3.50 | 3.00 | 3.09 | -10.43% | 144,034 |
08/13/2026 | 3.41 | 3.46 | 3.20 | 3.45 | +2.07% | 156,540 |
08/13/2026 |
$0.27 Earnings | |||||
08/12/2026 | 3.55 | 3.60 | 3.28 | 3.38 | -3.43% | 64,065 |
08/11/2026 | 3.56 | 3.56 | 3.37 | 3.50 | +0.86% | 45,225 |
08/10/2026 | 3.54 | 3.63 | 3.37 | 3.47 | +0.29% | 69,044 |
08/07/2026 | 3.33 | 3.71 | 3.27 | 3.46 | +3.90% | 37,089 |
08/06/2026 | 3.35 | 3.54 | 3.27 | 3.33 | +0.15% | 39,626 |
08/05/2026 | 3.64 | 3.70 | 3.27 | 3.33 | -0.75% | 44,461 |
08/04/2026 | 3.39 | 3.49 | 3.27 | 3.35 | +2.76% | 58,437 |
08/03/2026 | 3.38 | 3.45 | 3.15 | 3.26 | -0.91% | 46,674 |
07/31/2026 | 3.37 | 3.48 | 3.24 | 3.29 | -2.66% | 13,651 |
07/30/2026 | 3.24 | 3.41 | 3.21 | 3.38 | +4.97% | 23,852 |
07/29/2026 | 3.39 | 3.39 | 3.22 | 3.22 | -8.78% | 17,602 |
07/28/2026 | 3.35 | 3.53 | 3.27 | 3.53 | +3.82% | 20,820 |
07/27/2026 | 3.34 | 3.46 | 3.33 | 3.40 | +0.89% | 16,674 |
07/24/2026 | 3.39 | 3.48 | 3.20 | 3.37 | -2.60% | 41,612 |
07/23/2026 | 3.31 | 3.62 | 3.30 | 3.46 | +2.06% | 34,341 |
07/22/2026 | 3.69 | 3.69 | 3.30 | 3.39 | -8.13% | 42,597 |
07/21/2026 | 3.70 | 3.86 | 3.63 | 3.69 | -0.27% | 36,445 |
07/20/2026 | 3.97 | 4.01 | 3.66 | 3.70 | -6.33% | 18,929 |
07/17/2026 | 4.01 | 4.01 | 3.89 | 3.95 | -1.00% | 6,626 |
07/16/2026 | 4.25 | 4.25 | 3.80 | 3.99 | -6.34% | 24,996 |
07/15/2026 | 3.96 | 4.27 | 3.80 | 4.26 | +4.93% | 39,146 |
07/14/2026 | 3.94 | 4.13 | 3.79 | 4.06 | +3.84% | 62,499 |
07/13/2026 | 3.96 | 4.20 | 3.80 | 3.91 | +2.36% | 64,785 |
07/10/2026 | 3.68 | 3.89 | 3.60 | 3.82 | +2.69% | 15,456 |
07/09/2026 | 3.70 | 3.76 | 3.50 | 3.72 | +3.62% | 25,038 |
07/08/2026 | 4.10 | 4.18 | 3.53 | 3.59 | -12.01% | 76,615 |
07/07/2026 | 4.38 | 4.48 | 4.01 | 4.08 | -10.92% | 133,271 |
07/06/2026 | 4.50 | 4.73 | 4.24 | 4.58 | +9.31% | 136,027 |
07/02/2026 | 4.01 | 4.30 | 4.00 | 4.19 | +2.57% | 38,172 |
07/01/2026 | 4.09 | 4.28 | 3.86 | 4.09 | -1.33% | 59,020 |
06/30/2026 | 3.79 | 4.19 | 3.77 | 4.14 | +8.09% | 96,150 |
06/29/2026 | 3.63 | 3.91 | 3.63 | 3.83 | +4.08% | 20,936 |
06/26/2026 | 3.48 | 3.80 | 3.48 | 3.68 | +3.66% | 41,215 |
06/25/2026 | 3.87 | 3.91 | 3.50 | 3.55 | -6.33% | 80,071 |
06/24/2026 | 3.58 | 3.89 | 3.58 | 3.79 | +6.16% | 44,475 |
06/23/2026 | 3.59 | 3.80 | 3.50 | 3.57 | -1.38% | 41,811 |
06/22/2026 | 3.61 | 4.22 | 3.45 | 3.62 | -0.96% | 197,054 |
06/18/2026 | 3.49 | 3.70 | 3.46 | 3.66 | +2.96% | 26,773 |
06/17/2026 | 3.55 | 3.61 | 3.34 | 3.55 | +2.90% | 60,530 |
06/16/2026 | 3.59 | 3.66 | 3.42 | 3.45 | -4.70% | 33,384 |
06/15/2026 | 3.99 | 3.99 | 3.38 | 3.62 | -6.22% | 97,710 |
06/12/2026 | 3.48 | 3.94 | 3.45 | 3.86 | +8.43% | 77,946 |
06/11/2026 | 3.54 | 3.57 | 3.39 | 3.56 | -2.47% | 14,433 |
06/10/2026 | 3.40 | 3.91 | 3.40 | 3.65 | +6.10% | 38,975 |
06/09/2026 | 3.36 | 3.47 | 3.14 | 3.44 | +3.93% | 54,017 |
06/08/2026 | 3.30 | 3.36 | 3.12 | 3.31 | -0.60% | 54,813 |
06/05/2026 | 3.51 | 3.59 | 3.30 | 3.33 | -4.58% | 113,456 |
06/04/2026 | 3.42 | 3.59 | 3.39 | 3.49 | +2.65% | 252,224 |
06/03/2026 | 3.58 | 3.58 | 3.28 | 3.40 | -3.68% | 24,148 |
06/02/2026 | 3.53 | 3.75 | 3.53 | 3.53 | 0.00% | 22,420 |
06/01/2026 | 3.86 | 3.95 | 3.53 | 3.53 | -10.18% | 34,328 |
05/29/2026 | 3.99 | 4.02 | 3.80 | 3.93 | -2.96% | 33,699 |
05/28/2026 | 3.73 | 4.05 | 3.42 | 4.05 | +8.58% | 109,527 |
05/27/2026 | 3.93 | 4.09 | 3.73 | 3.73 | -4.60% | 19,701 |
05/26/2026 | 3.76 | 4.15 | 3.61 | 3.91 | +5.96% | 28,514 |
05/22/2026 | 3.68 | 3.82 | 3.50 | 3.69 | +2.07% | 16,919 |
05/21/2026 | 3.45 | 3.70 | 3.42 | 3.62 | -0.14% | 26,417 |
05/20/2026 | 3.74 | 3.82 | 3.37 | 3.62 | -6.46% | 29,125 |
05/19/2026 | 4.07 | 4.08 | 3.26 | 3.87 | -1.28% | 82,810 |
05/18/2026 | 4.30 | 4.60 | 3.83 | 3.92 | -8.20% | 37,463 |
05/15/2026 | 4.27 | 4.77 | 4.22 | 4.27 | -2.29% | 27,454 |
05/15/2026 |
-$4.22 Earnings | |||||
05/14/2026 | 4.40 | 4.59 | 4.36 | 4.37 | -0.68% | 9,959 |
05/13/2026 | 4.51 | 4.72 | 4.40 | 4.40 | -3.08% | 11,601 |
05/12/2026 | 4.47 | 4.75 | 4.47 | 4.54 | +0.44% | 10,443 |
05/11/2026 | 4.86 | 4.86 | 4.48 | 4.52 | -6.61% | 47,920 |
05/08/2026 | 4.36 | 5.18 | 4.36 | 4.84 | +11.26% | 58,327 |
05/07/2026 | 4.49 | 4.58 | 4.20 | 4.35 | -3.33% | 10,336 |
05/06/2026 | 4.52 | 4.76 | 4.46 | 4.50 | +2.74% | 20,728 |
05/05/2026 | 4.82 | 4.82 | 4.30 | 4.38 | -6.81% | 51,424 |
05/04/2026 | 4.14 | 4.81 | 4.14 | 4.70 | +10.07% | 53,000 |
05/01/2026 | 4.16 | 4.35 | 4.14 | 4.27 | +1.43% | 27,736 |
04/30/2026 | 4.13 | 4.30 | 3.92 | 4.21 | +4.21% | 12,780 |
04/29/2026 | 4.40 | 4.41 | 3.97 | 4.04 | -6.05% | 19,616 |
04/28/2026 | 4.52 | 4.75 | 4.30 | 4.30 | -4.66% | 33,247 |
04/27/2026 | 4.85 | 5.21 | 4.51 | 4.51 | -7.39% | 33,307 |
04/24/2026 | 5.18 | 5.18 | 4.74 | 4.87 | -5.62% | 17,485 |
04/23/2026 | 5.83 | 5.83 | 4.98 | 5.16 | -11.64% | 39,856 |
04/22/2026 | 5.68 | 5.99 | 5.52 | 5.84 | +3.55% | 12,719 |
04/21/2026 | 5.85 | 6.14 | 5.23 | 5.64 | -0.88% | 66,634 |
04/20/2026 | 4.59 | 5.69 | 4.58 | 5.69 | +23.97% | 143,902 |
04/17/2026 | 4.82 | 4.91 | 4.56 | 4.59 | -6.52% | 27,975 |
04/16/2026 | 4.56 | 5.00 | 4.31 | 4.91 | +8.99% | 40,376 |
04/15/2026 | 4.25 | 4.53 | 4.25 | 4.51 | +5.50% | 22,260 |
04/14/2026 | 4.43 | 4.45 | 4.20 | 4.27 | -0.93% | 21,243 |
04/13/2026 | 4.50 | 5.22 | 4.31 | 4.31 | -3.36% | 49,355 |
04/10/2026 | 4.44 | 4.59 | 4.33 | 4.46 | -1.33% | 18,739 |
04/09/2026 | 4.39 | 4.68 | 4.35 | 4.52 | +1.80% | 37,298 |
04/08/2026 | 4.80 | 4.90 | 4.20 | 4.44 | -4.72% | 71,150 |
04/07/2026 | 5.37 | 5.37 | 3.92 | 4.66 | -17.52% | 257,455 |
04/06/2026 | 6.52 | 6.52 | 5.42 | 5.65 | -13.34% | 133,211 |
04/06/2026 |
1:50 Split |