BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.37	0.40	0.36	0.39	0.39	6.03%	726,388
Aug 12, 2025	0.36	0.38	0.34	0.37	0.37	2.10%	673,700
Aug 11, 2025	0.37	0.37	0.34	0.36	0.36	2.78%	205,544
Aug 8, 2025	0.37	0.39	0.34	0.35	0.35	-7.16%	510,898
Aug 7, 2025	0.37	0.39	0.37	0.38	0.38	1.41%	334,170
Aug 6, 2025	0.36	0.38	0.36	0.37	0.37	7.03%	409,404
Aug 5, 2025	0.33	0.36	0.33	0.35	0.35	5.58%	348,225
Aug 4, 2025	0.35	0.35	0.33	0.33	0.33	0.45%	273,097
Aug 1, 2025	0.35	0.36	0.33	0.33	0.33	-8.10%	495,423
Jul 31, 2025	0.36	0.37	0.35	0.36	0.36	-1.05%	337,822
Jul 30, 2025	0.35	0.37	0.35	0.36	0.36	4.40%	764,961
Jul 29, 2025	0.35	0.38	0.33	0.35	0.35	-1.81%	770,685
Jul 28, 2025	0.36	0.39	0.35	0.35	0.35	-0.23%	453,061
Jul 25, 2025	0.38	0.38	0.35	0.35	0.35	-5.89%	1,634,608
Jul 24, 2025	0.40	0.42	0.37	0.38	0.38	-5.70%	661,172
Jul 23, 2025	0.35	0.40	0.35	0.40	0.40	17.14%	1,002,256
Jul 22, 2025	0.34	0.37	0.33	0.34	0.34	1.58%	1,229,583
Jul 21, 2025	0.35	0.37	0.33	0.34	0.34	-4.55%	1,289,886
Jul 18, 2025	0.37	0.38	0.35	0.35	0.35	-5.02%	1,387,375
Jul 17, 2025	0.39	0.41	0.37	0.37	0.37	-3.74%	1,090,573
Jul 16, 2025	0.39	0.42	0.37	0.39	0.39	-2.26%	900,587
Jul 15, 2025	0.40	0.42	0.39	0.39	0.39	-1.28%	522,418
Jul 14, 2025	0.38	0.41	0.38	0.40	0.40	4.04%	578,584
Jul 11, 2025	0.38	0.39	0.38	0.38	0.38	-0.80%	675,652
Jul 10, 2025	0.40	0.40	0.38	0.39	0.39	-0.31%	631,763
Jul 9, 2025	0.39	0.42	0.39	0.39	0.39	-0.08%	890,641
Jul 8, 2025	0.39	0.40	0.38	0.39	0.39	0.54%	493,263
Jul 7, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	517,686
Jul 3, 2025	0.38	0.39	0.36	0.38	0.38	-5.43%	1,326,584
Jul 2, 2025	0.39	0.41	0.39	0.40	0.40	1.84%	353,131
Jul 1, 2025	0.39	0.41	0.39	0.39	0.39	-1.39%	177,627
Jun 30, 2025	0.38	0.40	0.38	0.40	0.40	3.13%	141,043
Jun 27, 2025	0.39	0.40	0.37	0.38	0.38	2.37%	389,590
Jun 26, 2025	0.41	0.43	0.36	0.38	0.38	-7.63%	625,113
Jun 25, 2025	0.40	0.42	0.39	0.41	0.41	2.81%	418,981
Jun 24, 2025	0.42	0.42	0.39	0.40	0.40	-4.06%	569,361
Jun 23, 2025	0.39	0.44	0.38	0.41	0.41	2.57%	665,974
Jun 20, 2025	0.40	0.44	0.40	0.40	0.40	0.73%	632,873
Jun 18, 2025	0.38	0.46	0.38	0.40	0.40	2.21%	811,063
Jun 17, 2025	0.40	0.41	0.39	0.39	0.39	-2.52%	332,402
Jun 16, 2025	0.41	0.45	0.39	0.40	0.40	-1.36%	339,241
Jun 13, 2025	0.42	0.46	0.40	0.41	0.41	-5.32%	197,814
Jun 12, 2025	0.45	0.48	0.42	0.43	0.43	-7.41%	680,160
Jun 11, 2025	0.51	0.51	0.46	0.46	0.46	-4.68%	361,790
Jun 10, 2025	0.54	0.57	0.48	0.49	0.49	-4.41%	598,314
Jun 9, 2025	0.48	0.51	0.47	0.51	0.51	5.35%	757,280
Jun 6, 2025	0.46	0.50	0.46	0.48	0.48	5.52%	274,203
Jun 5, 2025	0.46	0.49	0.44	0.46	0.46	-3.71%	503,804
Jun 4, 2025	0.53	0.54	0.47	0.47	0.47	-9.28%	997,697
Jun 3, 2025	0.52	0.56	0.48	0.52	0.52	2.51%	989,148