Bioatla

BCAB
🏛️ usa →
0.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.13 20.46 19.34 19.63 0.3M
2021-12-30 18.80 20.55 18.80 20.25 0.9M
2021-12-29 19.33 19.67 18.80 19.00 0.2M
2021-12-28 19.75 20.18 19.10 19.46 0.2M
2021-12-27 20.06 20.27 19.21 19.28 0.2M
2021-12-23 19.57 20.37 18.83 20.06 0.3M
2021-12-22 19.88 19.92 19.23 19.50 0.2M
2021-12-21 19.95 20.28 19.34 19.97 0.3M
2021-12-20 20.36 21.68 18.72 19.80 0.3M
2021-12-17 19.54 20.73 18.83 19.92 0.9M
2021-12-16 21.34 21.37 19.20 19.57 0.2M
2021-12-15 20.74 21.16 18.88 21.07 0.4M
2021-12-14 21.40 21.77 20.31 20.76 0.2M
2021-12-13 21.17 22.99 21.17 21.81 0.1M
2021-12-10 21.63 22.14 20.75 21.10 0.2M
2021-12-09 23.41 23.93 21.28 21.32 0.2M
2021-12-08 23.45 23.82 22.30 23.41 0.5M
2021-12-07 23.17 24.65 22.85 23.64 0.2M
2021-12-06 22.74 23.37 22.18 22.47 0.1M
2021-12-03 23.03 23.40 21.55 22.50 0.8M
2021-12-02 21.93 23.21 21.38 22.99 0.3M
2021-12-01 24.99 25.38 21.75 21.80 0.3M
2021-11-30 23.67 25.43 23.33 25.25 0.2M
2021-11-29 24.89 25.12 23.25 23.82 0.3M
2021-11-26 25.17 26.05 24.28 24.61 0.1M
2021-11-24 24.27 26.20 23.41 25.70 0.2M
2021-11-23 25.62 25.80 23.82 25.32 0.3M
2021-11-22 27.50 27.91 25.75 25.82 0.3M
2021-11-19 27.35 28.20 26.39 27.37 0.2M
2021-11-18 28.36 29.37 27.20 27.40 0.2M
2021-11-17 27.62 29.09 27.55 28.28 0.2M
2021-11-16 27.76 28.22 26.95 27.82 0.2M
2021-11-15 28.31 28.36 26.66 27.18 0.1M
2021-11-12 28.00 28.82 27.66 27.90 0.1M
2021-11-11 28.92 29.60 27.95 28.00 0.1M
2021-11-10 28.91 29.69 28.65 28.75 0.1M
2021-11-09 29.97 30.73 28.69 29.01 0.1M
2021-11-08 30.90 31.03 29.67 29.80 0.1M
2021-11-05 30.43 30.90 29.96 30.78 0.1M
2021-11-04 30.94 31.26 30.16 30.28 0.2M
2021-11-03 30.13 31.00 29.87 30.95 0.2M
2021-11-02 28.92 30.00 28.72 29.95 0.1M
2021-11-01 29.24 29.64 28.10 28.78 0.2M
2021-10-29 28.88 29.63 28.69 29.23 0.1M
2021-10-28 28.98 29.67 27.87 28.96 0.2M
2021-10-27 28.90 29.49 28.53 28.91 0.1M
2021-10-26 28.53 29.16 28.12 28.92 0.2M
2021-10-25 28.48 29.46 27.02 28.38 0.2M
2021-10-22 28.54 29.14 27.97 28.53 0.1M
2021-10-21 28.39 29.49 28.27 28.69 0.1M
2021-10-20 27.29 29.06 27.29 28.41 0.1M
2021-10-19 27.01 28.12 27.01 27.20 0.2M
2021-10-18 28.07 28.44 27.50 27.73 0.1M
2021-10-15 29.36 29.40 28.00 28.35 0.2M
2021-10-14 27.57 28.94 27.31 28.47 0.1M
2021-10-13 26.58 27.86 26.40 27.46 0.1M
2021-10-12 26.45 26.51 25.62 26.47 0.2M
2021-10-11 26.80 27.35 26.18 26.34 0.1M
2021-10-08 27.88 28.36 25.82 26.83 0.1M
2021-10-07 28.53 28.99 27.90 28.02 0.1M
2021-10-06 29.40 30.65 27.93 28.23 0.1M
2021-10-05 29.34 30.43 29.34 29.82 0.1M
2021-10-04 30.54 30.80 29.04 29.38 0.2M
2021-10-01 29.61 31.65 28.37 30.89 0.3M
2021-09-30 31.06 31.66 28.02 29.44 0.3M
2021-09-29 31.48 32.76 30.69 30.99 0.3M
2021-09-28 31.60 32.05 31.12 31.23 0.1M
2021-09-27 30.60 32.37 30.60 31.80 0.2M
2021-09-24 30.84 31.28 30.21 30.51 0.2M
2021-09-23 30.38 31.63 29.10 31.25 0.3M
2021-09-22 31.10 31.10 29.54 30.39 0.2M
2021-09-21 32.53 33.87 30.83 30.89 0.4M
2021-09-20 34.29 34.29 32.12 32.26 0.6M
2021-09-17 36.56 37.10 34.51 34.55 1.3M
2021-09-16 37.02 38.31 36.62 36.67 0.4M
2021-09-15 36.82 38.20 36.56 36.86 0.4M
2021-09-14 37.26 39.24 37.02 37.18 0.2M
2021-09-13 38.05 38.11 36.60 37.39 0.2M
2021-09-10 38.30 38.95 37.45 37.91 0.3M
2021-09-09 37.94 39.94 37.59 37.91 0.3M
2021-09-08 38.46 39.02 37.15 37.73 0.2M
2021-09-07 41.22 42.11 38.00 38.47 0.5M
2021-09-03 42.07 42.17 40.94 41.12 0.2M
2021-09-02 41.92 42.09 41.60 41.98 0.1M
2021-09-01 41.29 42.28 40.61 41.60 0.2M
2021-08-31 40.62 41.31 39.96 41.09 0.4M
2021-08-30 41.10 41.97 40.05 40.47 0.2M
2021-08-27 38.75 41.43 37.48 40.86 0.3M
2021-08-26 41.01 41.47 38.49 38.50 0.3M
2021-08-25 42.09 42.09 40.23 40.80 0.2M
2021-08-24 41.60 42.53 40.99 42.00 0.3M
2021-08-23 41.57 43.24 41.16 42.00 0.2M
2021-08-20 39.51 41.16 39.51 40.99 0.2M
2021-08-19 40.16 40.99 39.23 39.62 0.2M
2021-08-18 41.86 42.76 40.47 40.69 0.2M
2021-08-17 39.61 41.70 39.41 41.65 0.2M
2021-08-16 40.60 41.05 38.38 40.00 0.2M
2021-08-13 41.69 42.11 40.94 41.21 0.2M
2021-08-12 41.56 42.27 40.66 41.84 0.1M
2021-08-11 42.15 42.77 40.82 41.37 0.1M
2021-08-10 42.18 43.61 41.87 41.89 0.2M
2021-08-09 41.44 43.73 38.44 42.39 0.4M
2021-08-06 40.44 41.35 39.87 41.23 0.3M
2021-08-05 39.73 41.06 38.93 40.23 0.2M
2021-08-04 39.74 40.43 39.45 39.72 0.2M
2021-08-03 40.06 40.38 39.31 40.00 0.1M
2021-08-02 41.02 41.85 39.81 40.04 0.1M
2021-07-30 40.63 41.97 39.97 40.99 0.3M
2021-07-29 40.68 42.30 40.18 40.40 0.2M
2021-07-28 39.18 40.66 39.18 40.36 0.1M
2021-07-27 41.50 41.85 38.97 39.14 0.1M
2021-07-26 41.81 42.30 40.82 41.47 0.1M
2021-07-23 40.40 42.01 40.09 41.27 0.2M
2021-07-22 39.80 41.52 38.88 40.01 0.2M
2021-07-21 41.94 42.00 39.55 39.96 0.1M
2021-07-20 39.90 42.83 39.90 41.76 0.3M
2021-07-19 38.43 41.02 38.40 39.96 0.2M
2021-07-16 38.04 40.82 37.66 39.08 0.1M
2021-07-15 38.29 39.29 37.29 37.79 0.1M
2021-07-14 39.86 39.86 38.39 38.75 0.1M
2021-07-13 40.97 41.39 38.93 39.57 0.1M
2021-07-12 41.82 42.10 40.86 41.28 0.1M
2021-07-09 41.63 42.08 41.11 42.00 0.1M
2021-07-08 40.68 42.02 40.09 41.38 0.1M
2021-07-07 42.88 43.33 40.71 41.35 0.1M
2021-07-06 43.56 44.00 42.46 43.04 0.1M
2021-07-02 44.02 44.02 41.64 43.66 0.1M
2021-07-01 42.59 43.93 41.85 43.74 0.2M
2021-06-30 45.04 45.26 42.12 42.38 0.1M
2021-06-29 43.63 47.86 43.14 45.43 0.4M
2021-06-28 43.36 46.29 43.19 43.66 0.2M
2021-06-25 41.02 42.85 40.64 42.75 0.7M
2021-06-24 39.65 41.57 39.57 41.11 0.2M
2021-06-23 38.73 39.75 37.86 39.23 0.2M
2021-06-22 38.22 39.53 37.50 38.54 0.3M
2021-06-21 39.50 40.32 37.83 38.07 0.5M
2021-06-18 37.99 39.96 37.01 39.55 1.2M
2021-06-17 39.27 39.69 37.72 38.38 1.2M
2021-06-16 39.04 40.26 38.51 39.09 0.5M
2021-06-15 40.01 41.15 38.94 39.64 0.5M
2021-06-14 50.16 50.16 39.00 39.92 0.8M
2021-06-11 50.99 51.83 49.42 49.75 0.2M
2021-06-10 46.02 51.68 45.01 51.00 0.2M
2021-06-09 44.53 47.40 44.50 45.67 0.1M
2021-06-08 42.72 44.56 42.72 44.36 0.1M
2021-06-07 41.90 43.37 41.10 42.43 0.1M
2021-06-04 40.79 43.63 39.40 41.70 0.1M
2021-06-03 40.45 41.41 39.74 40.60 0.1M
2021-06-02 42.03 42.50 39.29 40.64 0.1M
2021-06-01 43.30 44.00 41.53 42.13 0.0M
2021-05-28 42.02 44.11 42.00 43.05 0.1M
2021-05-27 40.42 42.25 39.83 41.88 0.1M
2021-05-26 39.46 40.14 38.52 39.97 0.1M
2021-05-25 40.69 42.16 39.09 39.10 0.1M
2021-05-24 42.64 42.96 39.88 40.57 0.1M
2021-05-21 43.74 44.20 41.96 42.47 0.1M
2021-05-20 42.30 44.00 41.33 43.24 0.1M
2021-05-19 43.70 45.04 40.64 41.53 0.1M
2021-05-18 46.20 46.97 44.49 45.27 0.1M
2021-05-17 45.44 48.01 44.95 45.80 0.1M
2021-05-14 44.49 47.73 43.30 45.33 0.1M
2021-05-13 47.54 48.32 43.64 45.58 0.2M
2021-05-12 46.31 48.76 45.02 48.00 0.1M
2021-05-11 45.01 48.40 44.64 46.69 0.1M
2021-05-10 45.65 46.68 43.92 46.00 0.1M
2021-05-07 45.73 47.66 44.54 46.81 0.4M
2021-05-06 44.98 46.64 44.45 45.50 0.1M
2021-05-05 45.84 46.50 44.50 45.44 0.1M
2021-05-04 47.36 48.28 43.87 45.89 0.2M
2021-05-03 49.60 49.60 45.45 46.85 0.1M
2021-04-30 50.59 51.69 48.50 49.59 0.1M
2021-04-29 55.98 57.46 50.03 51.21 0.1M
2021-04-28 53.83 56.60 52.87 56.17 0.1M
2021-04-27 54.15 55.13 52.84 53.75 0.1M
2021-04-26 50.98 55.42 50.64 54.14 0.1M
2021-04-23 50.92 51.48 49.26 50.44 0.1M
2021-04-22 48.66 50.50 47.62 48.33 0.1M
2021-04-21 46.93 48.63 45.70 48.52 0.1M
2021-04-20 48.14 49.42 46.25 47.08 0.1M
2021-04-19 48.00 48.55 46.22 47.93 0.1M
2021-04-16 47.94 47.94 45.25 47.74 0.1M
2021-04-15 46.19 48.00 45.71 47.56 0.1M
2021-04-14 45.95 46.96 44.58 46.04 0.1M
2021-04-13 48.07 49.15 45.57 46.00 0.5M
2021-04-12 47.79 51.04 46.60 48.23 0.3M
2021-04-09 47.87 48.63 46.48 47.35 0.3M
2021-04-08 49.09 50.66 47.00 47.66 0.1M
2021-04-07 47.36 50.61 46.14 48.87 0.1M
2021-04-06 50.68 51.67 47.10 47.10 0.1M
2021-04-05 53.35 53.35 49.03 50.77 0.1M
2021-04-01 51.27 53.73 50.55 51.09 0.2M
2021-03-31 50.43 52.82 48.31 50.84 0.2M
2021-03-30 52.63 54.38 49.83 50.35 0.1M
2021-03-29 56.77 59.19 51.44 52.21 0.1M
2021-03-26 60.76 62.30 55.14 57.37 0.1M
2021-03-25 63.72 64.99 60.01 60.73 0.1M
2021-03-24 66.83 67.63 63.61 64.18 0.3M
2021-03-23 65.73 68.23 64.23 66.55 0.5M
2021-03-22 63.31 69.24 63.31 67.47 0.4M
2021-03-19 74.71 76.63 67.17 68.00 2.2M
2021-03-18 65.80 73.80 65.04 70.91 0.5M
2021-03-17 65.64 70.63 63.27 66.96 0.5M
2021-03-16 64.12 69.49 59.73 66.53 0.3M
2021-03-15 66.31 67.85 62.94 64.22 0.3M
2021-03-12 63.44 68.49 61.58 66.41 0.3M
2021-03-11 61.00 63.94 59.68 62.14 0.4M
2021-03-10 56.52 61.96 53.14 60.69 0.4M
2021-03-09 54.85 57.40 53.49 56.08 0.4M
2021-03-08 49.05 54.99 47.93 53.00 0.3M
2021-03-05 52.48 52.98 45.81 48.39 0.4M
2021-03-04 49.22 52.44 48.31 50.88 0.4M
2021-03-03 53.43 53.43 48.52 50.19 0.3M
2021-03-02 53.26 53.69 50.02 51.85 0.1M
2021-03-01 54.87 56.99 51.33 52.30 0.4M
2021-02-26 54.05 55.82 51.74 53.10 0.3M
2021-02-25 54.09 58.40 50.58 54.03 0.4M
2021-02-24 50.57 56.07 49.81 54.03 0.2M
2021-02-23 53.02 54.86 45.81 49.74 0.3M
2021-02-22 55.63 55.69 52.36 52.99 0.1M
2021-02-19 55.62 57.14 54.79 55.21 0.1M
2021-02-18 55.53 57.73 52.99 56.04 0.4M
2021-02-17 52.70 58.19 52.26 55.58 0.4M
2021-02-16 51.00 53.93 50.83 52.60 0.4M
2021-02-12 55.00 55.68 50.41 50.51 0.1M
2021-02-11 51.92 54.46 50.16 53.19 0.2M
2021-02-10 50.20 51.64 49.83 51.43 0.1M
2021-02-09 50.25 50.63 49.29 50.21 0.1M
2021-02-08 48.25 51.98 48.25 49.80 0.2M
2021-02-05 47.83 47.90 46.45 47.85 0.7M
2021-02-04 46.84 48.24 46.49 47.51 0.1M
2021-02-03 46.07 46.99 45.77 46.39 0.1M
2021-02-02 43.75 46.13 43.75 45.62 0.2M
2021-02-01 44.93 45.32 43.01 44.51 0.3M
2021-01-29 44.97 45.04 43.50 43.97 0.1M
2021-01-28 43.76 45.75 43.34 43.47 0.1M
2021-01-27 45.93 46.24 43.67 43.95 0.2M
2021-01-26 46.27 47.84 45.72 46.35 0.1M
2021-01-25 46.58 47.22 45.29 47.18 0.2M
2021-01-22 43.50 45.98 42.93 45.82 0.1M
2021-01-21 44.66 45.34 41.66 43.60 0.2M
2021-01-20 43.42 47.56 42.13 44.77 0.5M
2021-01-19 45.92 48.49 41.94 42.96 0.2M
2021-01-15 46.76 48.15 44.97 45.38 0.1M
2021-01-14 44.83 49.49 43.52 46.52 0.2M
2021-01-13 41.45 46.87 41.39 44.83 0.2M
2021-01-12 40.50 41.47 39.87 40.84 0.2M
2021-01-11 37.58 40.33 37.54 40.20 0.4M
2021-01-08 38.28 38.28 37.56 38.25 0.2M
2021-01-07 36.01 38.43 35.81 37.83 0.3M
2021-01-06 32.00 36.46 32.00 36.44 0.8M
2021-01-05 33.99 33.99 31.61 32.41 0.1M
2021-01-04 33.67 34.76 33.20 33.77 0.1M