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 (%)
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%)
Jun 01, 2021 9.040 9.270 8.620 9.180 245,956 +0.16(+1.77%)
May 28, 2021 8.730 9.365 8.730 9.020 183,046 +0.29(+3.32%)
May 27, 2021 8.510 8.850 8.440 8.730 480,297 +0.35(+4.18%)
May 26, 2021 8.440 8.580 8.330 8.380 348,129 +0.07(+0.84%)
May 25, 2021 8.880 8.970 8.250 8.310 425,022 -0.44(-5.03%)
May 24, 2021 9.170 9.380 8.680 8.750 200,827 -0.37(-4.06%)
May 21, 2021 9.090 9.280 8.990 9.120 291,904 +0.22(+2.47%)
May 20, 2021 9.020 9.115 8.760 8.900 264,336 -0.04(-0.45%)
May 19, 2021 9.410 9.490 8.900 8.940 188,103 -0.64(-6.68%)
May 18, 2021 9.570 10.01 9.455 9.580 160,062 +0.08(+0.84%)
May 17, 2021 9.580 9.910 9.300 9.500 195,173 -0.08(-0.84%)
May 14, 2021 9.050 9.700 9.050 9.580 308,024 +0.67(+7.52%)
May 13, 2021 9.700 10.26 8.870 8.910 308,768 -0.91(-9.27%)
May 12, 2021 10.00 10.25 9.250 9.820 227,629 -0.28(-2.77%)
May 11, 2021 9.250 10.20 9.190 10.10 217,805 +0.39(+4.02%)
May 10, 2021 10.41 10.41 9.650 9.710 179,063 -0.07(-0.72%)
May 07, 2021 9.890 10.10 9.600 9.780 219,919 +0.00(+0.00%)
May 06, 2021 10.52 10.71 9.700 9.780 207,146 -0.63(-6.05%)
May 05, 2021 10.88 11.03 10.35 10.41 210,128 -0.39(-3.61%)
May 04, 2021 11.34 11.40 10.61 10.80 218,957 -0.60(-5.26%)
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.