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 (%)
Aug 31, 2021 5.730 5.920 5.725 5.870 312,462 +0.14(+2.44%)
Aug 30, 2021 5.890 6.000 5.660 5.730 292,478 -0.16(-2.72%)
Aug 27, 2021 5.740 6.050 5.740 5.890 345,266 +0.15(+2.61%)
Aug 26, 2021 5.760 5.970 5.690 5.740 332,217 +0.02(+0.35%)
Aug 25, 2021 5.730 5.850 5.510 5.720 387,169 -0.04(-0.69%)
Aug 24, 2021 5.870 5.870 5.510 5.760 443,757 -0.09(-1.54%)
Aug 23, 2021 5.630 5.900 5.600 5.850 608,822 +0.31(+5.60%)
Aug 20, 2021 5.470 5.630 5.330 5.540 339,277 +0.05(+0.91%)
Aug 19, 2021 5.700 5.760 5.480 5.490 458,177 -0.25(-4.36%)
Aug 18, 2021 5.860 6.010 5.680 5.740 483,494 -0.14(-2.38%)
Aug 17, 2021 5.750 5.970 5.580 5.880 617,633 +0.04(+0.68%)
Aug 16, 2021 5.770 5.985 5.630 5.840 444,823 +0.05(+0.86%)
Aug 13, 2021 6.100 6.130 5.710 5.790 542,324 -0.34(-5.55%)
Aug 12, 2021 5.630 6.160 5.630 6.130 998,370 +0.39(+6.79%)
Aug 11, 2021 5.700 5.770 5.550 5.740 435,011 +0.05(+0.88%)
Aug 10, 2021 5.980 6.000 5.610 5.690 464,911 -0.27(-4.53%)
Aug 09, 2021 5.750 6.210 5.620 5.960 698,619 +0.27(+4.75%)
Aug 06, 2021 5.710 5.880 5.590 5.690 456,629 -0.07(-1.22%)
Aug 05, 2021 5.780 5.930 5.600 5.760 722,846 +0.10(+1.77%)
Aug 04, 2021 5.580 5.920 5.460 5.660 1,048,299 +0.07(+1.25%)
Aug 03, 2021 5.880 6.032 5.300 5.590 1,304,671 -0.26(-4.44%)
Aug 02, 2021 5.640 6.660 5.516 5.850 2,898,579 +0.36(+6.56%)
Jul 30, 2021 4.900 5.750 4.800 5.490 3,667,294 +0.58(+11.81%)
Jul 29, 2021 5.660 5.700 4.860 4.910 5,990,362 -3.30(-40.19%)
Jul 28, 2021 7.690 8.410 7.610 8.210 811,501 +0.58(+7.60%)
Jul 27, 2021 7.390 7.790 7.110 7.630 601,520 +0.22(+3.04%)
Jul 26, 2021 7.010 7.450 6.940 7.405 674,048 +0.35(+4.89%)
Jul 23, 2021 8.080 8.330 6.900 7.060 1,473,437 -1.03(-12.73%)
Jul 22, 2021 8.450 8.687 8.030 8.090 740,667 -0.43(-5.05%)
Jul 21, 2021 8.240 8.816 8.060 8.520 1,945,933 +0.26(+3.15%)
Jul 20, 2021 7.990 8.560 7.670 8.260 1,470,194 +0.34(+4.29%)
Jul 19, 2021 7.750 8.100 7.340 7.920 1,030,315 +0.12(+1.54%)
Jul 16, 2021 8.050 8.190 7.610 7.800 904,068 -0.24(-2.99%)
Jul 15, 2021 8.000 8.170 7.650 8.040 1,200,854 +0.09(+1.13%)
Jul 14, 2021 8.290 8.330 7.890 7.950 1,040,847 -0.31(-3.75%)
Jul 13, 2021 8.900 9.230 8.080 8.260 2,170,982 -0.81(-8.93%)
Jul 12, 2021 8.970 9.770 8.930 9.070 2,083,618 +0.06(+0.67%)
Jul 09, 2021 8.720 9.379 8.490 9.010 1,775,308 +0.29(+3.33%)
Jul 08, 2021 8.180 9.090 8.000 8.720 2,462,527 +0.41(+4.93%)
Jul 07, 2021 8.820 8.850 7.980 8.310 1,092,416 -0.50(-5.68%)
Jul 06, 2021 9.150 9.150 8.610 8.810 1,229,039 -0.14(-1.56%)
Jul 02, 2021 8.680 9.170 8.410 8.950 1,998,104 +0.30(+3.47%)
Jul 01, 2021 8.550 8.670 8.400 8.650 1,028,718 +0.13(+1.53%)
Jun 30, 2021 8.850 8.850 8.480 8.520 1,088,940 -0.31(-3.51%)
Jun 29, 2021 9.060 9.200 8.740 8.830 1,129,028 -0.12(-1.34%)
Jun 28, 2021 9.050 9.160 8.500 8.950 2,055,260 -0.04(-0.44%)
Jun 25, 2021 8.780 9.100 8.720 8.990 2,410,306 +0.22(+2.51%)
Jun 24, 2021 8.530 9.200 8.530 8.770 1,349,522 +0.46(+5.54%)
Jun 23, 2021 8.622 8.622 8.035 8.310 596,629 -0.16(-1.89%)
Jun 22, 2021 8.310 8.570 8.170 8.470 840,468 +0.19(+2.29%)
Jun 21, 2021 8.000 8.310 7.680 8.280 1,624,988 +0.46(+5.88%)
Jun 18, 2021 8.040 8.360 7.820 7.820 2,409,263 -0.38(-4.63%)
Jun 17, 2021 8.760 8.944 8.200 8.200 731,867 -0.61(-6.92%)
Jun 16, 2021 9.420 9.490 8.750 8.810 618,662 -0.58(-6.18%)
Jun 15, 2021 10.36 10.39 9.300 9.390 395,288 -0.99(-9.54%)
Jun 14, 2021 9.700 10.47 9.650 10.38 367,584 +0.78(+8.13%)
Jun 11, 2021 9.820 9.820 9.450 9.600 300,345 -0.27(-2.74%)
Jun 10, 2021 10.36 10.43 9.700 9.870 327,411 -0.40(-3.89%)
Jun 09, 2021 9.650 10.73 9.550 10.27 756,412 +0.76(+7.99%)
Jun 08, 2021 9.770 9.950 9.390 9.510 793,165 +0.60(+6.73%)
Jun 07, 2021 8.600 8.970 8.540 8.910 253,352 +0.25(+2.89%)
Jun 04, 2021 8.820 8.950 8.540 8.660 154,816 -0.11(-1.25%)
Jun 03, 2021 9.280 9.490 8.750 8.770 214,457 -0.50(-5.39%)
Jun 02, 2021 9.230 9.440 9.150 9.270 340,419 +0.09(+0.98%)
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.