BioAtla Inc. Common Stockのデータ

BioAtla Inc. Common Stockの基本情報

名前 BioAtla Inc. Common Stock
ティッカー BCAB
国 United States
上場年 2020.0
セクター Health Care

BioAtla Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.93 50.83 51.0 52.6 406800.0 52.6
2021-02-12 55.68 50.41 55.0 50.51 139000.0 50.51
2021-02-11 54.46 50.16 51.92 53.19 192000.0 53.19
2021-02-10 51.64 49.83 50.2 51.43 149700.0 51.43
2021-02-09 50.62 49.29 50.25 50.21 118900.0 50.21
2021-02-08 51.98 48.25 48.25 49.8 167800.0 49.8
2021-02-05 47.9 46.45 47.83 47.85 664300.0 47.85
2021-02-04 48.24 46.49 46.84 47.51 125300.0 47.51
2021-02-03 46.99 45.77 46.07 46.39 146800.0 46.39
2021-02-02 46.13 43.75 43.75 45.62 163600.0 45.62
2021-02-01 45.32 43.01 44.93 44.51 261200.0 44.51
2021-01-29 45.04 43.5 44.97 43.97 97100.0 43.97
2021-01-28 45.75 43.34 43.76 43.47 83700.0 43.47
2021-01-27 46.24 43.67 45.93 43.95 187400.0 43.95
2021-01-26 47.84 45.72 46.27 46.35 129300.0 46.35
2021-01-25 47.22 45.29 46.58 47.18 187600.0 47.18
2021-01-22 45.98 42.93 43.5 45.82 96600.0 45.82
2021-01-21 45.34 41.65 44.66 43.6 172100.0 43.6
2021-01-20 47.56 42.12 43.42 44.77 461800.0 44.77
2021-01-19 48.49 41.94 45.92 42.96 176400.0 42.96
2021-01-15 48.15 44.97 46.76 45.38 122300.0 45.38
2021-01-14 49.49 43.52 44.83 46.52 161600.0 46.52
2021-01-13 46.87 41.39 41.45 44.83 188900.0 44.83
2021-01-12 41.47 39.87 40.5 40.84 182800.0 40.84
2021-01-11 40.33 37.54 37.58 40.2 390300.0 40.2
2021-01-08 38.28 37.56 38.28 38.25 197600.0 38.25
2021-01-07 38.43 35.81 36.01 37.83 329400.0 37.83
2021-01-06 36.46 32.0 32.0 36.44 810500.0 36.44
2021-01-05 33.99 31.61 33.99 32.41 65400.0 32.41
2021-01-04 34.76 33.2 33.67 33.77 131100.0 33.77
2020-12-31 35.74 33.17 35.48 34.01 52800.0 34.01
2020-12-30 35.72 32.1 33.91 34.79 124800.0 34.79
2020-12-29 34.88 32.99 34.54 33.79 82700.0 33.79
2020-12-28 34.99 30.25 32.16 34.27 212100.0 34.27
2020-12-24 32.99 31.82 32.37 31.82 97200.0 31.82
2020-12-23 33.5 31.01 33.5 32.3 248300.0 32.3
2020-12-22 33.49 31.0 32.63 33.4 223600.0 33.4
2020-12-21 34.39 31.08 33.43 32.18 261600.0 32.18
2020-12-18 37.1 31.62 35.31 35.0 686000.0 35.0
2020-12-17 43.86 31.16 31.17 35.16 1156700.0 35.16
2020-12-16 32.44 27.15 30.55 31.02 4067500.0 31.02