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 )

1.644 +0.074 (+4.71%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.370 1.900 1.370 1.570 1,562,171 +0.18(+12.95%)
Nov 21, 2024 1.450 1.500 1.330 1.390 1,970,966 -0.09(-6.08%)
Nov 20, 2024 1.510 1.535 1.430 1.480 635,926 -0.02(-1.33%)
Nov 19, 2024 1.490 1.580 1.490 1.500 860,404 -0.01(-0.66%)
Nov 18, 2024 1.560 1.640 1.460 1.510 1,203,609 -0.05(-3.21%)
Nov 15, 2024 1.700 1.775 1.500 1.560 1,731,468 -0.15(-8.77%)
Nov 14, 2024 2.010 2.050 1.670 1.710 2,623,792 -0.28(-14.07%)
Nov 13, 2024 2.100 2.380 1.970 1.990 1,221,902 -0.20(-9.13%)
Nov 12, 2024 2.400 2.465 2.160 2.190 1,260,988 -0.18(-7.59%)
Nov 11, 2024 2.180 2.525 2.130 2.370 2,379,787 +0.27(+12.86%)
Nov 08, 2024 2.260 2.260 2.040 2.100 1,082,455 -0.12(-5.41%)
Nov 07, 2024 2.060 2.360 2.020 2.220 2,101,033 +0.16(+7.77%)
Nov 06, 2024 2.140 2.170 2.023 2.060 491,232 -0.01(-0.48%)
Nov 05, 2024 1.980 2.095 1.950 2.070 460,032 +0.07(+3.50%)
Nov 04, 2024 2.080 2.150 2.000 2.000 1,162,404 -0.09(-4.31%)
Nov 01, 2024 1.950 2.100 1.940 2.090 470,345 +0.17(+8.85%)
Oct 31, 2024 2.000 2.030 1.920 1.920 588,571 -0.10(-4.95%)
Oct 30, 2024 2.000 2.110 1.995 2.020 400,005 +0.01(+0.50%)
Oct 29, 2024 2.110 2.130 1.985 2.010 558,201 -0.08(-3.83%)
Oct 28, 2024 2.020 2.125 1.970 2.090 694,403 +0.10(+5.03%)
Oct 25, 2024 1.910 2.000 1.890 1.990 625,588 +0.08(+4.19%)
Oct 24, 2024 1.900 1.930 1.885 1.910 331,356 +0.01(+0.53%)
Oct 23, 2024 1.930 1.950 1.870 1.900 391,624 -0.03(-1.55%)
Oct 22, 2024 1.940 1.980 1.875 1.930 1,490,423 -0.02(-1.03%)
Oct 21, 2024 1.920 2.000 1.870 1.950 959,568 +0.01(+0.52%)
Oct 18, 2024 1.850 1.940 1.850 1.940 569,346 +0.09(+4.86%)
Oct 17, 2024 1.960 1.985 1.840 1.850 768,617 -0.11(-5.61%)
Oct 16, 2024 1.990 2.000 1.840 1.960 1,164,039 +0.01(+0.51%)
Oct 15, 2024 2.000 2.070 1.938 1.950 778,728 -0.06(-2.99%)
Oct 14, 2024 2.010 2.070 1.940 2.010 797,251 -0.06(-2.90%)
Oct 11, 2024 1.920 2.070 1.890 2.070 828,753 +0.14(+7.25%)
Oct 10, 2024 1.980 1.990 1.860 1.930 927,549 -0.07(-3.50%)
Oct 09, 2024 2.060 2.100 1.955 2.000 1,113,002 -0.05(-2.44%)
Oct 08, 2024 2.140 2.245 2.030 2.050 1,171,447 -0.10(-4.65%)
Oct 07, 2024 2.200 2.320 2.120 2.150 1,246,663 -0.05(-2.27%)
Oct 04, 2024 2.330 2.400 2.110 2.200 2,189,690 -0.15(-6.38%)
Oct 03, 2024 2.080 2.400 1.970 2.350 7,086,733 +0.32(+15.76%)
Oct 02, 2024 1.840 2.280 1.740 2.030 7,702,915 +0.30(+17.34%)
Oct 01, 2024 1.930 2.400 1.680 1.730 9,081,721 -0.03(-1.70%)
Sep 30, 2024 1.640 1.760 1.610 1.760 843,132 +0.13(+7.98%)
Sep 27, 2024 1.640 1.640 1.550 1.630 1,210,616 +0.00(+0.00%)
Sep 26, 2024 1.650 1.650 1.590 1.630 245,056 +0.01(+0.93%)
Sep 25, 2024 1.690 1.740 1.610 1.615 391,120 -0.07(-4.44%)
Sep 24, 2024 1.660 1.755 1.660 1.690 302,373 +0.03(+1.81%)
Sep 23, 2024 1.660 1.700 1.620 1.660 824,998 -0.06(-3.49%)
Sep 20, 2024 1.720 1.770 1.700 1.720 255,175 -0.02(-1.15%)
Sep 19, 2024 1.730 1.785 1.690 1.740 401,954 +0.08(+4.82%)
Sep 18, 2024 1.670 1.740 1.650 1.660 458,400 -0.02(-1.19%)
Sep 17, 2024 1.690 1.720 1.650 1.680 359,318 +0.00(+0.00%)
Sep 16, 2024 1.850 1.850 1.660 1.680 759,304 -0.13(-7.18%)
Sep 13, 2024 1.720 1.825 1.670 1.810 321,285 +0.08(+4.62%)
Sep 12, 2024 1.820 1.820 1.670 1.730 853,644 -0.06(-3.35%)
Sep 11, 2024 1.800 1.830 1.765 1.790 261,539 -0.02(-1.10%)
Sep 10, 2024 1.810 1.830 1.720 1.810 763,237 -0.01(-0.55%)
Sep 09, 2024 1.750 1.915 1.720 1.820 1,078,466 +0.08(+4.60%)
Sep 06, 2024 1.850 1.880 1.720 1.740 479,695 -0.11(-5.95%)
Sep 05, 2024 1.780 1.850 1.760 1.850 472,345 +0.07(+3.93%)
Sep 04, 2024 1.790 1.880 1.760 1.780 312,325 -0.05(-2.73%)
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.