BioAtla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.45	0.49	0.42	0.43	0.43	0.56%	288,593
May 9, 2025	0.48	0.48	0.43	0.43	0.43	-9.13%	378,528
May 8, 2025	0.48	0.48	0.44	0.47	0.47	5.58%	540,707
May 7, 2025	0.48	0.49	0.44	0.45	0.45	-5.74%	357,392
May 6, 2025	0.55	0.56	0.47	0.48	0.48	-8.19%	687,404
May 5, 2025	0.57	0.57	0.51	0.52	0.52	-7.22%	555,290
May 2, 2025	0.49	0.58	0.49	0.56	0.56	12.25%	1,297,300
May 1, 2025	0.49	0.51	0.48	0.50	0.50	2.24%	632,752
Apr 30, 2025	0.49	0.50	0.44	0.49	0.49	-1.86%	518,656
Apr 29, 2025	0.43	0.53	0.43	0.50	0.50	11.35%	1,145,107
Apr 28, 2025	0.44	0.45	0.43	0.44	0.44	0.98%	417,372
Apr 25, 2025	0.48	0.48	0.42	0.44	0.44	-3.44%	810,687
Apr 24, 2025	0.39	0.46	0.39	0.46	0.46	19.86%	1,178,390
Apr 23, 2025	0.37	0.39	0.34	0.38	0.38	10.03%	642,670
Apr 22, 2025	0.35	0.36	0.31	0.35	0.35	2.10%	492,707
Apr 21, 2025	0.32	0.34	0.30	0.34	0.34	4.66%	301,489
Apr 17, 2025	0.32	0.33	0.31	0.32	0.32	2.76%	98,889
Apr 16, 2025	0.30	0.32	0.30	0.32	0.32	-0.94%	128,341
Apr 15, 2025	0.30	0.34	0.30	0.32	0.32	0.89%	213,769
Apr 14, 2025	0.31	0.32	0.30	0.32	0.32	4.16%	356,826
Apr 11, 2025	0.29	0.31	0.29	0.30	0.30	2.68%	151,263
Apr 10, 2025	0.31	0.32	0.29	0.29	0.29	-3.12%	260,313
Apr 9, 2025	0.28	0.31	0.26	0.30	0.30	14.10%	569,910
Apr 8, 2025	0.29	0.31	0.26	0.27	0.27	-8.07%	383,528
Apr 7, 2025	0.28	0.30	0.26	0.29	0.29	3.53%	617,433
Apr 4, 2025	0.29	0.32	0.26	0.28	0.28	-6.57%	899,093
Apr 3, 2025	0.33	0.34	0.30	0.30	0.30	-11.66%	781,932
Apr 2, 2025	0.36	0.36	0.34	0.34	0.34	-3.88%	402,465
Apr 1, 2025	0.34	0.36	0.33	0.35	0.35	1.85%	501,866
Mar 31, 2025	0.37	0.37	0.32	0.35	0.35	-7.10%	699,299
Mar 28, 2025	0.34	0.38	0.28	0.37	0.37	-4.92%	1,453,980
Mar 27, 2025	0.38	0.40	0.36	0.39	0.39	4.81%	1,205,957
Mar 26, 2025	0.38	0.38	0.37	0.37	0.37	2.07%	529,811
Mar 25, 2025	0.38	0.39	0.37	0.37	0.37	-0.81%	343,737
Mar 24, 2025	0.35	0.40	0.35	0.37	0.37	5.35%	779,819
Mar 21, 2025	0.36	0.37	0.35	0.35	0.35	-2.17%	306,541
Mar 20, 2025	0.37	0.38	0.36	0.36	0.36	0.84%	147,452
Mar 19, 2025	0.35	0.38	0.35	0.36	0.36	0.28%	393,020
Mar 18, 2025	0.38	0.39	0.35	0.36	0.36	-1.53%	483,951
Mar 17, 2025	0.35	0.37	0.32	0.36	0.36	4.86%	439,745
Mar 14, 2025	0.34	0.35	0.33	0.34	0.34	6.05%	488,351
Mar 13, 2025	0.35	0.35	0.31	0.32	0.32	-3.25%	405,752
Mar 12, 2025	0.31	0.34	0.30	0.34	0.34	9.05%	472,222
Mar 11, 2025	0.32	0.33	0.30	0.31	0.31	-0.87%	382,993
Mar 10, 2025	0.34	0.36	0.31	0.31	0.31	-10.12%	1,446,473
Mar 7, 2025	0.32	0.36	0.32	0.34	0.34	4.83%	478,390
Mar 6, 2025	0.35	0.35	0.33	0.33	0.33	-6.00%	565,393
Mar 5, 2025	0.33	0.35	0.31	0.35	0.35	9.72%	1,096,071
Mar 4, 2025	0.30	0.32	0.24	0.32	0.32	4.62%	2,318,739
Mar 3, 2025	0.34	0.34	0.30	0.30	0.30	-6.41%	528,817