MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCAB — BioAtla, Inc. Common Stock
NasdaqBioAtla, Inc. Common Stock
$1.59
-0.18(-10.17%)
- O
- 1.75
- H
- 1.78
- L
- 1.31
- V
- 35.11K
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$1.59
Period Return-89.22%
Period High$71.50
Period Low$1.07
Avg Daily Volume38.2K
Total Trading Days365
BCAB — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $1.75 | $1.78 | $1.31 | $1.59 | $-0.18 | -10.17% | 35,105 | $1.42 | $1.31 $1.78 |
| Sep 22, 2026 | $1.74 | $1.77 | $1.44 | $1.77 | $-0.15 | -7.81% | 12,652 | $1.66 | $1.44 $1.77 |
| Sep 21, 2026 | $1.71 | $2.03 | $1.41 | $1.92 | +$0.13 | +7.26% | 21,983 | $1.78 | $1.41 $2.03 |
| Sep 18, 2026 | $1.75 | $1.79 | $1.65 | $1.79 | $-0.11 | -5.79% | 2,868 | $1.72 | $1.65 $1.79 |
| Sep 17, 2026 | $2.50 | $2.50 | $1.40 | $1.90 | $-0.50 | -20.83% | 73,927 | $1.83 | $1.40 $2.50 |
| Sep 16, 2026 | $1.43 | $2.50 | $1.42 | $2.40 | +$1.03 | +75.18% | 107,398 | $1.78 | $1.42 $2.50 |
| Sep 15, 2026 | $1.50 | $1.52 | $1.34 | $1.37 | $-0.10 | -6.80% | 9,632 | $1.43 | $1.34 $1.52 |
| Sep 14, 2026 | $1.54 | $1.54 | $1.31 | $1.47 | $-0.03 | -2.00% | 18,692 | $1.41 | $1.31 $1.54 |
| Sep 11, 2026 | $1.27 | $1.55 | $1.10 | $1.50 | +$0.32 | +27.12% | 27,747 | $1.34 | $1.10 $1.55 |
| Sep 10, 2026 | $1.25 | $1.28 | $1.18 | $1.18 | $-0.05 | -4.07% | 881 | $1.23 | $1.18 $1.28 |
| Sep 9, 2026 | $1.30 | $1.45 | $1.18 | $1.23 | $-0.03 | -2.38% | 15,018 | $1.35 | $1.18 $1.45 |
| Sep 8, 2026 | $1.35 | $1.45 | $1.16 | $1.26 | $-0.06 | -4.55% | 39,968 | $1.34 | $1.16 $1.45 |
| Sep 4, 2026 | $1.25 | $1.39 | $1.16 | $1.32 | +$0.02 | +1.54% | 19,268 | $1.29 | $1.16 $1.39 |
| Sep 3, 2026 | $1.17 | $1.30 | $1.15 | $1.30 | +$0.10 | +7.88% | 14,813 | $1.24 | $1.15 $1.30 |
| Sep 2, 2026 | $1.08 | $1.40 | $1.08 | $1.21 | +$0.13 | +11.57% | 20,307 | $1.25 | $1.08 $1.40 |
| Sep 1, 2026 | $1.51 | $1.70 | $1.07 | $1.08 | $-0.61 | -36.09% | 117,479 | $1.37 | $1.07 $1.70 |
| Aug 31, 2026 | $1.76 | $2.13 | $1.31 | $1.69 | $-0.05 | -2.59% | 130,236 | $1.75 | $1.31 $2.13 |
| Aug 28, 2026 | $1.58 | $2.10 | $1.51 | $1.74 | $-1.41 | -44.75% | 1,034,080 | $1.76 | $1.51 $2.10 |
| Aug 27, 2026 | $3.15 | $3.25 | $3.07 | $3.14 | +$0.02 | +0.64% | 31,335 | $3.15 | $3.07 $3.25 |
| Aug 26, 2026 | $3.35 | $3.37 | $3.06 | $3.12 | $-0.14 | -4.29% | 21,465 | $3.22 | $3.06 $3.37 |
| Aug 25, 2026 | $3.28 | $3.47 | $3.09 | $3.26 | $-0.02 | -0.61% | 55,312 | $3.28 | $3.09 $3.47 |
| Aug 24, 2026 | $3.27 | $4.00 | $3.10 | $3.28 | +$0.10 | +3.14% | 393,763 | $3.52 | $3.10 $4.00 |
| Aug 21, 2026 | $3.26 | $3.41 | $3.03 | $3.18 | +$0.00 | +0.00% | 88,744 | $3.24 | $3.03 $3.41 |
| Aug 20, 2026 | $3.24 | $3.35 | $3.14 | $3.18 | $-0.09 | -2.75% | 18,764 | $3.20 | $3.14 $3.35 |
| Aug 19, 2026 | $3.28 | $3.33 | $3.04 | $3.27 | +$0.09 | +2.83% | 47,021 | $3.19 | $3.04 $3.33 |
| Aug 18, 2026 | $3.01 | $3.25 | $2.98 | $3.18 | +$0.12 | +3.92% | 30,257 | $3.12 | $2.98 $3.25 |
| Aug 17, 2026 | $3.12 | $3.14 | $2.81 | $3.06 | $-0.03 | -0.97% | 206,629 | $2.96 | $2.81 $3.14 |
| Aug 14, 2026 | $3.43 | $3.50 | $3.00 | $3.09 | $-0.36 | -10.43% | 143,743 | $3.21 | $3.00 $3.50 |
| Aug 13, 2026 | $3.41 | $3.46 | $3.20 | $3.45 | +$0.07 | +2.07% | 64,230 | $3.35 | $3.20 $3.46 |
| Aug 12, 2026 | $3.55 | $3.60 | $3.28 | $3.38 | $-0.12 | -3.43% | 64,055 | $3.42 | $3.28 $3.60 |