Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bioatla Inc (NQ: BCAB )

2.830 -0.270 (-8.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2022 6.920 7.020 6.600 6.890 292,270 -0.02(-0.22%)
Oct 28, 2022 6.650 6.975 6.650 6.905 318,042 +0.29(+4.46%)
Oct 27, 2022 6.810 6.910 6.570 6.610 481,433 -0.12(-1.78%)
Oct 26, 2022 6.860 6.940 6.570 6.730 582,996 -0.14(-2.04%)
Oct 25, 2022 6.610 6.950 6.610 6.870 248,967 +0.31(+4.73%)
Oct 24, 2022 6.840 6.840 6.310 6.560 286,526 -0.24(-3.53%)
Oct 21, 2022 6.650 6.840 6.390 6.800 186,133 +0.12(+1.80%)
Oct 20, 2022 6.330 6.870 6.330 6.680 1,132,540 +0.39(+6.20%)
Oct 19, 2022 6.910 7.040 6.165 6.290 335,807 -0.68(-9.76%)
Oct 18, 2022 7.110 7.215 6.865 6.970 266,098 +0.07(+1.01%)
Oct 17, 2022 6.990 7.090 6.870 6.900 333,135 +0.01(+0.15%)
Oct 14, 2022 7.510 7.560 6.800 6.890 219,194 -0.58(-7.76%)
Oct 13, 2022 7.240 7.580 7.190 7.470 150,929 -0.09(-1.19%)
Oct 12, 2022 7.510 7.700 7.400 7.560 129,580 +0.03(+0.40%)
Oct 11, 2022 7.720 7.890 7.110 7.530 215,380 -0.10(-1.31%)
Oct 10, 2022 7.960 8.010 7.630 7.630 144,603 -0.60(-7.29%)
Oct 07, 2022 8.220 8.620 8.130 8.230 124,662 -0.08(-0.96%)
Oct 06, 2022 7.970 8.460 7.970 8.310 430,539 +0.30(+3.75%)
Oct 05, 2022 7.980 8.115 7.700 8.010 272,629 -0.21(-2.55%)
Oct 04, 2022 8.390 8.770 8.120 8.220 246,655 +0.14(+1.73%)
Oct 03, 2022 7.710 8.110 7.435 8.080 215,862 +0.38(+4.94%)
Sep 30, 2022 7.540 8.075 7.540 7.700 249,996 +0.21(+2.80%)
Sep 29, 2022 7.930 8.010 7.170 7.490 197,410 -0.49(-6.14%)
Sep 28, 2022 7.880 8.400 7.940 7.980 235,054 +0.09(+1.14%)
Sep 27, 2022 7.360 7.950 7.350 7.890 349,029 +0.58(+7.93%)
Sep 26, 2022 7.990 8.124 6.970 7.310 375,074 -0.70(-8.74%)
Sep 23, 2022 8.500 8.500 7.840 8.010 757,240 -0.49(-5.76%)
Sep 22, 2022 8.580 9.010 8.190 8.500 417,607 -0.18(-2.07%)
Sep 21, 2022 8.370 8.960 8.135 8.680 471,928 +0.29(+3.46%)
Sep 20, 2022 8.220 8.520 8.100 8.390 1,174,720 +0.06(+0.72%)
Sep 19, 2022 8.440 8.440 8.010 8.330 219,872 -0.05(-0.60%)
Sep 16, 2022 8.550 8.910 7.985 8.380 786,225 -0.17(-1.99%)
Sep 15, 2022 9.190 9.320 8.280 8.550 320,996 -0.41(-4.58%)
Sep 14, 2022 8.080 9.159 7.710 8.960 708,480 +0.69(+8.34%)
Sep 13, 2022 8.200 8.460 7.910 8.270 222,034 +0.05(+0.61%)
Sep 12, 2022 8.900 9.110 8.050 8.220 464,787 -0.63(-7.12%)
Sep 09, 2022 9.140 9.160 8.670 8.850 188,310 -0.21(-2.32%)
Sep 08, 2022 8.650 9.620 8.350 9.060 257,849 +0.47(+5.47%)
Sep 07, 2022 8.160 8.730 7.900 8.590 529,538 +0.42(+5.14%)
Sep 06, 2022 7.890 8.750 7.630 8.170 399,195 +0.20(+2.51%)
Sep 02, 2022 8.530 8.580 7.895 7.970 215,235 -0.43(-5.12%)
Sep 01, 2022 8.710 8.710 7.510 8.400 373,208 -0.31(-3.56%)
Aug 31, 2022 8.240 8.734 8.200 8.710 190,126 +0.49(+5.96%)
Aug 30, 2022 8.960 9.020 8.160 8.220 183,130 -0.44(-5.08%)
Aug 29, 2022 8.700 9.024 8.542 8.660 279,482 -0.42(-4.63%)
Aug 26, 2022 9.180 9.340 8.800 9.080 235,800 -0.17(-1.84%)
Aug 25, 2022 9.140 9.550 8.930 9.250 317,844 +0.10(+1.09%)
Aug 24, 2022 8.540 9.257 8.440 9.150 376,048 +0.37(+4.21%)
Aug 23, 2022 8.980 9.190 8.190 8.780 422,132 -0.20(-2.23%)
Aug 22, 2022 9.450 9.470 8.160 8.980 1,076,701 -0.42(-4.47%)
Aug 19, 2022 9.950 10.13 9.360 9.400 363,593 -0.77(-7.57%)
Aug 18, 2022 10.03 10.79 9.162 10.17 938,454 -0.02(-0.20%)
Aug 17, 2022 11.99 12.14 9.664 10.19 2,031,519 -1.68(-14.15%)
Aug 16, 2022 8.250 12.15 7.970 11.87 6,964,125 +3.87(+48.37%)
Aug 15, 2022 7.040 8.430 6.920 8.000 1,670,383 +1.01(+14.45%)
Aug 12, 2022 7.550 8.000 6.900 6.990 1,757,642 -0.96(-12.08%)
Aug 11, 2022 6.870 9.148 6.720 7.950 8,839,075 +1.34(+20.27%)
Aug 10, 2022 4.060 7.353 4.050 6.610 19,343,436 +3.00(+83.10%)
Aug 09, 2022 3.700 3.720 3.310 3.610 185,143 -0.13(-3.48%)
Aug 08, 2022 3.970 4.130 3.590 3.740 266,753 -0.20(-5.08%)
Aug 05, 2022 3.700 3.970 3.660 3.940 236,188 +0.13(+3.41%)
Aug 04, 2022 3.660 3.975 3.630 3.810 181,284 +0.17(+4.67%)
Aug 03, 2022 3.490 3.790 3.490 3.640 112,580 +0.20(+5.81%)
Aug 02, 2022 3.220 3.530 3.220 3.440 134,171 +0.17(+5.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.