Atreca Inc Cl A (NQ: BCEL )

2.490 -0.250 (-9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 2.030 2.046 1.920 1.950 102,548 -0.02(-1.02%)
Jul 29, 2022 1.980 1.980 1.905 1.970 75,681 +0.00(+0.00%)
Jul 28, 2022 1.950 1.990 1.910 1.970 49,554 +0.00(+0.00%)
Jul 27, 2022 1.950 1.980 1.880 1.970 56,635 +0.05(+2.60%)
Jul 26, 2022 1.980 1.980 1.880 1.920 172,186 -0.06(-3.03%)
Jul 25, 2022 2.030 2.030 1.952 1.980 85,485 -0.06(-2.94%)
Jul 22, 2022 2.200 2.200 2.030 2.040 98,529 -0.14(-6.42%)
Jul 21, 2022 2.100 2.240 2.070 2.180 91,768 +0.05(+2.35%)
Jul 20, 2022 2.000 2.150 1.971 2.130 156,918 +0.09(+4.41%)
Jul 19, 2022 2.090 2.140 1.950 2.040 1,095,637 -0.05(-2.39%)
Jul 18, 2022 2.110 2.150 2.070 2.090 92,351 +0.03(+1.46%)
Jul 15, 2022 2.130 2.180 2.050 2.060 73,130 -0.07(-3.29%)
Jul 14, 2022 2.080 2.250 2.060 2.130 110,434 +0.00(+0.00%)
Jul 13, 2022 2.190 2.252 2.040 2.130 167,018 -0.11(-4.91%)
Jul 12, 2022 2.260 2.285 2.120 2.240 92,227 -0.05(-2.18%)
Jul 11, 2022 2.570 2.570 2.290 2.290 170,860 -0.29(-11.24%)
Jul 08, 2022 2.420 2.691 2.400 2.580 595,117 +0.32(+14.16%)
Jul 07, 2022 2.240 2.290 2.177 2.260 150,951 +0.05(+2.26%)
Jul 06, 2022 2.200 2.290 2.100 2.210 215,722 -0.02(-0.90%)
Jul 05, 2022 1.820 2.270 1.720 2.230 610,432 +0.44(+24.58%)
Jul 01, 2022 1.760 1.860 1.760 1.790 95,772 +0.00(+0.00%)
Jun 30, 2022 1.830 1.860 1.760 1.790 111,984 -0.04(-2.19%)
Jun 29, 2022 2.010 2.020 1.830 1.830 175,801 -0.20(-9.85%)
Jun 28, 2022 1.990 2.100 1.972 2.030 124,828 +0.01(+0.50%)
Jun 27, 2022 1.960 2.050 1.830 2.020 154,673 +0.06(+3.06%)
Jun 24, 2022 1.910 2.180 1.900 1.960 3,346,491 +0.03(+1.55%)
Jun 23, 2022 1.730 1.930 1.710 1.930 240,908 +0.23(+13.53%)
Jun 22, 2022 1.740 1.900 1.640 1.700 433,252 +0.01(+0.59%)
Jun 21, 2022 1.800 1.830 1.620 1.690 509,944 -0.06(-3.43%)
Jun 17, 2022 1.660 1.830 1.630 1.750 222,731 +0.07(+4.17%)
Jun 16, 2022 1.690 1.710 1.560 1.680 249,855 -0.07(-4.00%)
Jun 15, 2022 1.830 1.900 1.685 1.750 152,006 +0.08(+4.79%)
Jun 14, 2022 1.870 1.870 1.660 1.670 152,474 -0.18(-9.49%)
Jun 13, 2022 1.840 1.860 1.710 1.845 229,450 -0.11(-5.87%)
Jun 10, 2022 2.140 2.200 1.870 1.960 215,925 -0.19(-8.84%)
Jun 09, 2022 2.060 2.180 1.980 2.150 207,427 +0.06(+2.87%)
Jun 08, 2022 2.060 2.230 2.030 2.090 292,472 -0.02(-0.95%)
Jun 07, 2022 1.740 2.180 1.740 2.110 878,683 +0.37(+21.26%)
Jun 06, 2022 1.760 1.880 1.690 1.740 246,969 -0.04(-2.25%)
Jun 03, 2022 1.510 1.790 1.510 1.780 310,764 +0.22(+14.10%)
Jun 02, 2022 1.580 1.620 1.510 1.560 264,404 -0.03(-1.89%)
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.