Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atreca Inc Cl A (NQ: BCEL )

0.1500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 1.520 1.530 1.440 1.450 101,239 -0.05(-3.33%)
Oct 28, 2022 1.460 1.510 1.420 1.500 75,947 +0.03(+2.04%)
Oct 27, 2022 1.500 1.550 1.450 1.470 94,981 -0.01(-0.68%)
Oct 26, 2022 1.500 1.570 1.460 1.480 110,829 -0.01(-0.67%)
Oct 25, 2022 1.490 1.510 1.450 1.490 56,585 +0.04(+2.76%)
Oct 24, 2022 1.490 1.490 1.390 1.450 213,897 -0.04(-2.68%)
Oct 21, 2022 1.520 1.570 1.460 1.490 167,368 -0.02(-1.32%)
Oct 20, 2022 1.490 1.560 1.490 1.510 86,238 +0.01(+1.00%)
Oct 19, 2022 1.590 1.670 1.470 1.495 98,314 -0.07(-4.78%)
Oct 18, 2022 1.600 1.660 1.550 1.570 90,883 +0.03(+1.95%)
Oct 17, 2022 1.480 1.590 1.450 1.540 63,296 +0.06(+4.05%)
Oct 14, 2022 1.550 1.600 1.460 1.480 42,245 -0.07(-4.52%)
Oct 13, 2022 1.530 1.590 1.510 1.550 47,949 +0.01(+0.65%)
Oct 12, 2022 1.540 1.600 1.460 1.540 95,952 +0.00(+0.00%)
Oct 11, 2022 1.570 1.650 1.520 1.540 88,082 -0.05(-3.14%)
Oct 10, 2022 1.670 1.701 1.570 1.590 54,189 -0.08(-4.79%)
Oct 07, 2022 1.860 1.860 1.670 1.670 56,399 -0.14(-7.73%)
Oct 06, 2022 1.840 1.880 1.752 1.810 46,714 -0.02(-1.09%)
Oct 05, 2022 1.730 1.860 1.660 1.830 131,155 +0.07(+3.68%)
Oct 04, 2022 1.700 1.800 1.680 1.765 73,661 +0.09(+5.37%)
Oct 03, 2022 1.590 1.740 1.560 1.675 89,031 +0.10(+6.69%)
Sep 30, 2022 1.540 1.746 1.520 1.570 78,449 -0.01(-0.63%)
Sep 29, 2022 1.640 1.670 1.530 1.580 37,828 -0.07(-4.24%)
Sep 28, 2022 1.600 1.740 1.560 1.650 104,548 +0.11(+7.14%)
Sep 27, 2022 1.550 1.640 1.500 1.540 118,741 +0.00(+0.00%)
Sep 26, 2022 1.610 1.640 1.500 1.540 150,503 -0.05(-3.14%)
Sep 23, 2022 1.670 1.670 1.555 1.590 103,915 -0.09(-5.36%)
Sep 22, 2022 1.800 1.810 1.620 1.680 144,861 -0.12(-6.67%)
Sep 21, 2022 1.860 1.900 1.740 1.800 137,239 -0.06(-3.23%)
Sep 20, 2022 1.900 1.910 1.810 1.860 88,683 -0.02(-1.06%)
Sep 19, 2022 1.950 1.950 1.870 1.880 70,624 -0.10(-5.05%)
Sep 16, 2022 2.070 2.070 1.880 1.980 108,745 -0.15(-7.04%)
Sep 15, 2022 2.040 2.150 2.000 2.130 65,447 +0.06(+2.90%)
Sep 14, 2022 1.980 2.220 1.970 2.070 339,304 +0.17(+8.95%)
Sep 13, 2022 1.940 1.974 1.880 1.900 73,035 -0.08(-4.04%)
Sep 12, 2022 2.000 2.030 1.870 1.980 90,713 +0.08(+4.21%)
Sep 09, 2022 1.850 1.950 1.850 1.900 49,640 +0.07(+3.83%)
Sep 08, 2022 1.770 1.910 1.751 1.830 76,045 +0.02(+1.10%)
Sep 07, 2022 1.760 1.820 1.730 1.810 62,333 +0.05(+2.84%)
Sep 06, 2022 1.800 1.820 1.740 1.760 106,955 -0.02(-1.12%)
Sep 02, 2022 1.850 1.850 1.740 1.780 268,828 -0.03(-1.66%)
Sep 01, 2022 1.850 1.880 1.760 1.810 129,521 -0.05(-2.69%)
Aug 31, 2022 1.990 1.990 1.860 1.860 89,885 -0.14(-7.00%)
Aug 30, 2022 2.050 2.054 1.880 2.000 185,480 -0.02(-0.99%)
Aug 29, 2022 2.080 2.090 2.000 2.020 76,935 -0.09(-4.27%)
Aug 26, 2022 2.180 2.180 2.060 2.110 66,698 -0.09(-4.09%)
Aug 25, 2022 2.280 2.280 2.130 2.200 64,923 -0.02(-0.90%)
Aug 24, 2022 2.160 2.250 2.155 2.220 36,814 +0.06(+2.78%)
Aug 23, 2022 2.170 2.200 2.090 2.160 49,411 +0.04(+1.89%)
Aug 22, 2022 2.150 2.290 2.070 2.120 134,330 -0.02(-0.93%)
Aug 19, 2022 2.230 2.230 2.110 2.140 112,671 -0.09(-4.04%)
Aug 18, 2022 2.330 2.450 2.180 2.230 164,436 +0.03(+1.36%)
Aug 17, 2022 2.470 2.470 2.180 2.200 136,926 -0.29(-11.65%)
Aug 16, 2022 2.730 2.795 2.450 2.490 317,802 -0.25(-9.12%)
Aug 15, 2022 2.650 2.780 2.600 2.740 208,013 +0.09(+3.40%)
Aug 12, 2022 2.390 2.730 2.390 2.650 287,648 +0.25(+10.42%)
Aug 11, 2022 2.290 2.410 2.230 2.400 105,378 +0.13(+5.73%)
Aug 10, 2022 2.170 2.300 2.110 2.270 92,862 +0.12(+5.58%)
Aug 09, 2022 2.310 2.315 2.100 2.150 160,454 -0.13(-5.70%)
Aug 08, 2022 2.600 2.600 2.162 2.280 304,447 -0.27(-10.59%)
Aug 05, 2022 2.350 2.600 2.330 2.550 218,724 +0.13(+5.37%)
Aug 04, 2022 2.290 2.460 2.210 2.420 118,875 +0.09(+3.86%)
Aug 03, 2022 2.250 2.509 2.191 2.330 292,625 +0.14(+6.39%)
Aug 02, 2022 1.950 2.210 1.920 2.190 207,686 +0.24(+12.31%)
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.