U.S. markets closed

BioAtla, Inc. (BCAB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.5100+0.0950 (+6.71%)
Al cierre: 04:00PM EDT
1.5100 0.00 (0.00%)
Fuera de horario: 04:27PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20241.42001.58501.42001.51001.5100522,700
20 jun 20241.55001.62001.41001.41501.4150587,000
18 jun 20241.58001.67001.52001.60001.6000380,900
17 jun 20241.58001.62001.53501.56001.5600258,600
14 jun 20241.54001.62501.53001.59001.5900195,700
13 jun 20241.57001.59001.51001.57001.5700192,400
12 jun 20241.67001.67001.51001.58001.5800463,700
11 jun 20241.43001.73001.43001.61501.6150715,600
10 jun 20241.50001.54001.36001.49501.4950542,500
07 jun 20241.65001.65001.44001.52001.5200572,100
06 jun 20241.75001.83001.64001.65001.6500556,100
05 jun 20241.62001.74501.56001.74001.7400448,400
04 jun 20241.56001.73001.55001.62001.6200652,700
03 jun 20241.52001.59001.47001.59001.5900684,000
31 may 20241.57001.62501.38001.51001.5100871,600
30 may 20241.52001.64201.47001.51501.5150863,100
29 may 20241.65001.66501.45001.52001.5200817,800
28 may 20241.72001.79001.57501.68001.6800929,100
24 may 20242.16002.16001.37001.71001.71003,133,800
23 may 20242.27002.27502.07002.10002.1000586,800
22 may 20242.30002.42002.25002.28002.2800404,000
21 may 20242.45002.45002.23002.33002.3300698,600
20 may 20242.85002.86502.42002.45502.45501,331,100
17 may 20243.12003.16002.82002.83002.8300572,600
16 may 20243.00003.32002.92003.10003.1000668,700
15 may 20242.88003.18002.74003.00003.00001,315,300
14 may 20242.70002.90002.60002.61002.61001,043,800
13 may 20242.73002.85502.59002.64002.64001,039,700
10 may 20242.94003.08002.63002.71002.7100614,400
09 may 20243.15003.15002.80002.91002.9100513,600
08 may 20243.03003.42003.01003.13003.1300564,600
07 may 20243.17003.28002.95003.09003.0900418,300
06 may 20243.25003.37003.02003.17003.1700560,700
03 may 20243.23003.33003.10003.25003.2500452,700
02 may 20243.29003.34002.72503.16003.16001,358,500
01 may 20242.26003.53002.26003.37003.37004,096,700
30 abr 20242.55002.55002.21002.25502.2550659,500
29 abr 20242.54002.69002.52002.58002.5800478,500
26 abr 20242.26002.55002.23002.54002.5400295,200
25 abr 20242.32002.34002.20802.25002.2500399,000
24 abr 20242.24002.38002.24002.35002.3500395,800
23 abr 20242.18002.32002.18002.24002.2400672,700
22 abr 20242.11002.18002.00502.18002.1800872,000
19 abr 20242.42002.50502.10002.10502.1050794,600
18 abr 20242.54002.55002.39002.43002.4300362,100
17 abr 20242.69002.75002.51502.53002.5300564,400
16 abr 20242.85002.85002.61002.62502.6250484,100
15 abr 20243.13003.14002.81002.86002.8600599,500
12 abr 20243.28003.32003.11003.13003.1300485,600
11 abr 20243.25003.43003.21503.35003.3500276,100
10 abr 20243.62003.62003.21003.25003.2500477,500
09 abr 20243.79003.87003.51503.57003.5700506,600
08 abr 20243.97003.97003.68003.83003.8300327,400
05 abr 20243.94003.99003.73103.80003.80001,020,400
04 abr 20243.78004.02003.68503.92003.92001,507,100
03 abr 20243.55003.96803.55003.70003.70001,279,500
02 abr 20243.39003.67003.17003.52003.5200928,600
01 abr 20243.50003.85003.26003.39003.39001,201,500
28 mar 20243.50003.55003.32503.44003.4400703,700
27 mar 20243.04003.67003.01103.46003.46002,241,300
26 mar 20242.57003.02002.53003.01003.01001,883,100
25 mar 20242.45002.48002.30502.33002.3300128,600
22 mar 20242.43002.47002.37002.41002.4100159,100
21 mar 20242.43002.51002.35002.41002.4100226,100
20 mar 20242.44002.44002.26002.38002.3800269,600
19 mar 20242.34002.60002.24002.46002.4600399,500
18 mar 20242.45002.45002.30502.34002.3400313,000
15 mar 20242.38002.44002.35002.44002.4400261,400
14 mar 20242.53002.56002.28002.38502.3850393,800
13 mar 20242.62002.70002.53502.55502.5550148,300
12 mar 20242.85002.95002.56502.59002.5900352,300
11 mar 20242.67002.86502.67002.85002.8500448,400
08 mar 20242.87002.92602.67002.77002.7700462,400
07 mar 20242.81002.85002.76002.84002.8400268,800
06 mar 20242.74002.85002.72002.84002.8400275,700
05 mar 20242.68002.85002.64502.77002.7700261,400
04 mar 20242.82002.85502.65502.77002.7700341,600
01 mar 20242.68002.85502.65502.85002.8500544,800
29 feb 20242.68002.80802.58002.70002.7000317,000
28 feb 20242.83002.85002.65002.67002.6700230,100
27 feb 20242.53002.85002.44502.84002.8400626,600
26 feb 20242.47002.59302.42002.47002.4700149,600
23 feb 20242.37002.51002.27502.48002.4800326,800
22 feb 20242.38002.44002.35002.36002.3600221,400
21 feb 20242.39002.43802.31502.41002.4100315,200
20 feb 20242.20002.44002.18002.41002.4100430,900
16 feb 20242.63002.74002.21002.26002.2600745,100
15 feb 20242.55002.71002.48002.65002.6500311,000
14 feb 20242.31002.57002.25002.55002.5500431,300
13 feb 20242.65002.68002.25502.31002.3100596,700
12 feb 20242.77002.89002.68002.75002.7500378,800
09 feb 20242.96003.00002.72002.75002.7500358,700
08 feb 20242.81002.99002.74102.91002.9100528,300
07 feb 20242.68002.92002.50002.80002.8000583,700
06 feb 20242.49002.79002.44002.70002.7000520,000
05 feb 20242.20002.70002.19002.47002.47001,497,300
02 feb 20241.81002.32001.81002.15002.15001,049,300
01 feb 20241.91001.91001.77001.88001.8800384,400
31 ene 20241.95002.03001.90001.91501.9150267,900
30 ene 20242.12002.12001.94001.99501.9950305,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...