Italia markets close in 8 hours 24 minutes

BioAtla, Inc. (BCAB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4700+0,0600 (+4,26%)
Alla chiusura: 04:00PM EDT
1,4300 -0,04 (-2,72%)
Dopo ore: 05:53PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20241,42001,54501,36001,47001,4700610.500
26 giu 20241,53001,65001,40001,41001,4100755.000
25 giu 20241,54001,56001,50001,53001,5300343.200
24 giu 20241,48001,59001,45001,56001,5600397.500
21 giu 20241,42001,58501,42001,51001,5100522.700
20 giu 20241,55001,62001,41001,41501,4150587.000
18 giu 20241,58001,67001,52001,60001,6000380.900
17 giu 20241,58001,62001,53501,56001,5600258.600
14 giu 20241,54001,62501,53001,59001,5900195.700
13 giu 20241,57001,59001,51001,57001,5700192.400
12 giu 20241,67001,67001,51001,58001,5800463.700
11 giu 20241,43001,73001,43001,61501,6150715.600
10 giu 20241,50001,54001,36001,49501,4950542.500
07 giu 20241,65001,65001,44001,52001,5200572.100
06 giu 20241,75001,83001,64001,65001,6500556.100
05 giu 20241,62001,74501,56001,74001,7400448.400
04 giu 20241,56001,73001,55001,62001,6200652.700
03 giu 20241,52001,59001,47001,59001,5900684.000
31 mag 20241,57001,62501,38001,51001,5100871.600
30 mag 20241,52001,64201,47001,51501,5150863.100
29 mag 20241,65001,66501,45001,52001,5200817.800
28 mag 20241,72001,79001,57501,68001,6800929.100
24 mag 20242,16002,16001,37001,71001,71003.133.800
23 mag 20242,27002,27502,07002,10002,1000586.800
22 mag 20242,30002,42002,25002,28002,2800404.000
21 mag 20242,45002,45002,23002,33002,3300698.600
20 mag 20242,85002,86502,42002,45502,45501.331.100
17 mag 20243,12003,16002,82002,83002,8300572.600
16 mag 20243,00003,32002,92003,10003,1000668.700
15 mag 20242,88003,18002,74003,00003,00001.315.300
14 mag 20242,70002,90002,60002,61002,61001.043.800
13 mag 20242,73002,85502,59002,64002,64001.039.700
10 mag 20242,94003,08002,63002,71002,7100614.400
09 mag 20243,15003,15002,80002,91002,9100513.600
08 mag 20243,03003,42003,01003,13003,1300564.600
07 mag 20243,17003,28002,95003,09003,0900418.300
06 mag 20243,25003,37003,02003,17003,1700560.700
03 mag 20243,23003,33003,10003,25003,2500452.700
02 mag 20243,29003,34002,72503,16003,16001.358.500
01 mag 20242,26003,53002,26003,37003,37004.096.700
30 apr 20242,55002,55002,21002,25502,2550659.500
29 apr 20242,54002,69002,52002,58002,5800478.500
26 apr 20242,26002,55002,23002,54002,5400295.200
25 apr 20242,32002,34002,20802,25002,2500399.000
24 apr 20242,24002,38002,24002,35002,3500395.800
23 apr 20242,18002,32002,18002,24002,2400672.700
22 apr 20242,11002,18002,00502,18002,1800872.000
19 apr 20242,42002,50502,10002,10502,1050794.600
18 apr 20242,54002,55002,39002,43002,4300362.100
17 apr 20242,69002,75002,51502,53002,5300564.400
16 apr 20242,85002,85002,61002,62502,6250484.100
15 apr 20243,13003,14002,81002,86002,8600599.500
12 apr 20243,28003,32003,11003,13003,1300485.600
11 apr 20243,25003,43003,21503,35003,3500276.100
10 apr 20243,62003,62003,21003,25003,2500477.500
09 apr 20243,79003,87003,51503,57003,5700506.600
08 apr 20243,97003,97003,68003,83003,8300327.400
05 apr 20243,94003,99003,73103,80003,80001.020.400
04 apr 20243,78004,02003,68503,92003,92001.507.100
03 apr 20243,55003,96803,55003,70003,70001.279.500
02 apr 20243,39003,67003,17003,52003,5200928.600
01 apr 20243,50003,85003,26003,39003,39001.201.500
28 mar 20243,50003,55003,32503,44003,4400703.700
27 mar 20243,04003,67003,01103,46003,46002.241.300
26 mar 20242,57003,02002,53003,01003,01001.883.100
25 mar 20242,45002,48002,30502,33002,3300128.600
22 mar 20242,43002,47002,37002,41002,4100159.100
21 mar 20242,43002,51002,35002,41002,4100226.100
20 mar 20242,44002,44002,26002,38002,3800269.600
19 mar 20242,34002,60002,24002,46002,4600399.500
18 mar 20242,45002,45002,30502,34002,3400313.000
15 mar 20242,38002,44002,35002,44002,4400261.400
14 mar 20242,53002,56002,28002,38502,3850393.800
13 mar 20242,62002,70002,53502,55502,5550148.300
12 mar 20242,85002,95002,56502,59002,5900352.300
11 mar 20242,67002,86502,67002,85002,8500448.400
08 mar 20242,87002,92602,67002,77002,7700462.400
07 mar 20242,81002,85002,76002,84002,8400268.800
06 mar 20242,74002,85002,72002,84002,8400275.700
05 mar 20242,68002,85002,64502,77002,7700261.400
04 mar 20242,82002,85502,65502,77002,7700341.600
01 mar 20242,68002,85502,65502,85002,8500544.800
29 feb 20242,68002,80802,58002,70002,7000317.000
28 feb 20242,83002,85002,65002,67002,6700230.100
27 feb 20242,53002,85002,44502,84002,8400626.600
26 feb 20242,47002,59302,42002,47002,4700149.600
23 feb 20242,37002,51002,27502,48002,4800326.800
22 feb 20242,38002,44002,35002,36002,3600221.400
21 feb 20242,39002,43802,31502,41002,4100315.200
20 feb 20242,20002,44002,18002,41002,4100430.900
16 feb 20242,63002,74002,21002,26002,2600745.100
15 feb 20242,55002,71002,48002,65002,6500311.000
14 feb 20242,31002,57002,25002,55002,5500431.300
13 feb 20242,65002,68002,25502,31002,3100596.700
12 feb 20242,77002,89002,68002,75002,7500378.800
09 feb 20242,96003,00002,72002,75002,7500358.700
08 feb 20242,81002,99002,74102,91002,9100528.300
07 feb 20242,68002,92002,50002,80002,8000583.700
06 feb 20242,49002,79002,44002,70002,7000520.000
05 feb 20242,20002,70002,19002,47002,47001.497.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...