Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioatla Inc (NQ: BCAB )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.920 3.030 2.880 2.990 194,445 +0.10(+3.46%)
Jul 28, 2023 2.780 2.930 2.780 2.890 423,125 +0.10(+3.58%)
Jul 27, 2023 2.940 3.000 2.760 2.790 199,810 -0.12(-4.12%)
Jul 26, 2023 2.790 2.940 2.780 2.910 106,368 +0.13(+4.68%)
Jul 25, 2023 2.850 2.850 2.710 2.780 134,495 -0.10(-3.47%)
Jul 24, 2023 2.930 3.000 2.860 2.880 102,480 -0.05(-1.71%)
Jul 21, 2023 3.030 3.030 2.890 2.930 169,952 -0.06(-2.01%)
Jul 20, 2023 3.070 3.130 2.960 2.990 147,259 -0.08(-2.61%)
Jul 19, 2023 2.970 3.150 2.970 3.070 204,848 +0.10(+3.37%)
Jul 18, 2023 2.930 3.115 2.910 2.970 233,028 +0.03(+1.02%)
Jul 17, 2023 2.750 2.990 2.685 2.940 416,713 +0.24(+8.89%)
Jul 14, 2023 2.790 2.805 2.690 2.700 228,695 -0.10(-3.57%)
Jul 13, 2023 2.950 2.960 2.780 2.800 328,389 -0.14(-4.76%)
Jul 12, 2023 3.020 3.020 2.902 2.940 532,745 -0.01(-0.34%)
Jul 11, 2023 2.990 3.010 2.900 2.950 437,429 -0.03(-1.01%)
Jul 10, 2023 2.800 3.010 2.800 2.980 306,995 +0.18(+6.43%)
Jul 07, 2023 2.700 2.840 2.700 2.800 243,253 +0.08(+2.94%)
Jul 06, 2023 2.900 2.920 2.640 2.720 457,223 -0.20(-6.85%)
Jul 05, 2023 2.930 3.050 2.910 2.920 300,305 -0.02(-0.68%)
Jul 03, 2023 3.010 3.055 2.890 2.940 106,789 -0.06(-2.00%)
Jun 30, 2023 3.020 3.050 2.920 3.000 232,565 +0.05(+1.69%)
Jun 29, 2023 2.890 2.980 2.825 2.950 283,280 +0.06(+2.08%)
Jun 28, 2023 3.050 3.070 2.880 2.890 377,504 -0.16(-5.25%)
Jun 27, 2023 3.160 3.160 2.960 3.050 409,531 -0.12(-3.79%)
Jun 26, 2023 3.450 3.450 3.001 3.170 555,730 -0.33(-9.43%)
Jun 23, 2023 3.660 3.740 3.430 3.500 6,362,589 -0.22(-5.91%)
Jun 22, 2023 3.850 3.930 3.690 3.720 549,301 -0.10(-2.62%)
Jun 21, 2023 3.820 3.860 3.660 3.820 343,296 -0.02(-0.52%)
Jun 20, 2023 3.800 3.895 3.670 3.840 342,200 +0.06(+1.59%)
Jun 16, 2023 3.800 3.990 3.710 3.780 667,410 +0.04(+1.07%)
Jun 15, 2023 3.550 3.750 3.450 3.740 967,166 +0.19(+5.35%)
Jun 14, 2023 3.860 3.890 3.550 3.550 354,871 -0.24(-6.33%)
Jun 13, 2023 3.790 4.000 3.740 3.790 373,580 +0.03(+0.80%)
Jun 12, 2023 3.660 3.790 3.630 3.760 245,731 +0.11(+3.01%)
Jun 09, 2023 3.720 3.780 3.630 3.650 254,417 -0.05(-1.35%)
Jun 08, 2023 3.650 3.760 3.630 3.700 403,932 -0.01(-0.27%)
Jun 07, 2023 3.640 3.775 3.590 3.710 534,570 +0.05(+1.37%)
Jun 06, 2023 3.610 3.770 3.540 3.660 413,501 +0.09(+2.52%)
Jun 05, 2023 3.470 3.680 3.470 3.570 410,105 +0.10(+2.88%)
Jun 02, 2023 3.350 3.500 3.250 3.470 402,031 +0.15(+4.52%)
Jun 01, 2023 3.160 3.330 3.020 3.320 276,493 +0.17(+5.40%)
May 31, 2023 3.010 3.185 3.010 3.150 241,575 +0.12(+3.96%)
May 30, 2023 3.150 3.355 3.020 3.030 479,733 -0.06(-1.94%)
May 26, 2023 3.100 3.150 3.020 3.090 343,968 +0.09(+3.00%)
May 25, 2023 3.230 3.240 2.840 3.000 453,267 -0.23(-7.12%)
May 24, 2023 3.360 3.380 3.200 3.230 343,689 -0.15(-4.44%)
May 23, 2023 3.500 3.600 3.340 3.380 269,730 -0.12(-3.43%)
May 22, 2023 3.380 3.500 3.370 3.500 179,632 +0.15(+4.63%)
May 19, 2023 3.290 3.425 3.290 3.345 194,629 +0.06(+1.83%)
May 18, 2023 3.520 3.687 3.220 3.285 211,450 -0.22(-6.41%)
May 17, 2023 3.580 3.610 3.400 3.510 219,855 -0.06(-1.68%)
May 16, 2023 3.820 3.869 3.560 3.570 174,332 -0.30(-7.75%)
May 15, 2023 3.700 4.068 3.700 3.870 258,935 +0.20(+5.45%)
May 12, 2023 3.490 3.880 3.380 3.670 552,303 +0.46(+14.33%)
May 11, 2023 3.350 3.444 3.090 3.210 390,463 -0.10(-3.02%)
May 10, 2023 3.290 3.530 3.290 3.310 320,230 +0.06(+1.85%)
May 09, 2023 3.240 3.349 3.170 3.250 300,215 -0.01(-0.31%)
May 08, 2023 3.610 3.660 3.190 3.260 382,576 -0.34(-9.44%)
May 05, 2023 3.680 3.680 3.500 3.600 387,158 -0.04(-1.10%)
May 04, 2023 3.760 3.880 3.600 3.640 215,276 -0.10(-2.67%)
May 03, 2023 3.520 3.780 3.440 3.740 328,990 +0.17(+4.76%)
May 02, 2023 3.560 3.760 3.540 3.570 393,862 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.