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 (%)
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%)
Jun 01, 2022 1.690 1.720 1.520 1.590 416,279 -0.09(-5.36%)
May 31, 2022 1.700 1.715 1.610 1.680 344,641 +0.00(+0.00%)
May 27, 2022 1.710 1.740 1.625 1.680 298,125 -0.02(-1.18%)
May 26, 2022 1.650 1.790 1.610 1.700 231,693 +0.03(+1.80%)
May 25, 2022 1.640 1.690 1.540 1.670 206,729 +0.00(+0.00%)
May 24, 2022 1.700 1.700 1.570 1.670 278,327 -0.07(-4.02%)
May 23, 2022 1.870 1.870 1.710 1.740 204,572 -0.10(-5.43%)
May 20, 2022 1.730 1.860 1.660 1.840 229,308 +0.15(+8.88%)
May 19, 2022 1.700 1.780 1.660 1.690 362,515 -0.06(-3.43%)
May 18, 2022 1.880 1.880 1.750 1.750 161,209 -0.15(-7.89%)
May 17, 2022 1.720 1.980 1.650 1.900 386,666 +0.22(+13.10%)
May 16, 2022 1.680 1.770 1.635 1.680 178,767 +0.03(+1.82%)
May 13, 2022 1.720 1.760 1.610 1.650 378,420 +0.02(+1.23%)
May 12, 2022 1.600 1.800 1.570 1.630 230,277 +0.02(+1.24%)
May 11, 2022 1.760 1.830 1.610 1.610 457,380 -0.09(-5.29%)
May 10, 2022 1.820 1.920 1.680 1.700 241,970 -0.12(-6.59%)
May 09, 2022 1.850 1.880 1.730 1.820 292,124 -0.06(-3.19%)
May 06, 2022 1.980 2.000 1.860 1.880 182,224 -0.11(-5.53%)
May 05, 2022 2.150 2.200 1.940 1.990 160,432 -0.19(-8.72%)
May 04, 2022 2.150 2.210 1.990 2.180 189,387 +0.03(+1.40%)
May 03, 2022 2.060 2.330 2.040 2.150 444,558 +0.06(+2.87%)
May 02, 2022 1.940 2.100 1.920 2.090 179,944 +0.13(+6.63%)
Apr 29, 2022 2.020 2.050 1.910 1.960 347,539 -0.10(-4.85%)
Apr 28, 2022 2.210 2.210 1.970 2.060 439,582 -0.05(-2.37%)
Apr 27, 2022 2.230 2.280 2.110 2.110 303,931 -0.10(-4.52%)
Apr 26, 2022 2.410 2.440 2.180 2.210 233,155 -0.17(-7.14%)
Apr 25, 2022 2.390 2.450 2.330 2.380 170,820 -0.04(-1.65%)
Apr 22, 2022 2.460 2.460 2.330 2.420 147,134 +0.00(+0.00%)
Apr 21, 2022 2.570 2.650 2.400 2.420 270,919 -0.17(-6.56%)
Apr 20, 2022 2.700 2.700 2.580 2.590 195,243 -0.12(-4.43%)
Apr 19, 2022 2.530 2.800 2.460 2.710 489,172 +0.18(+7.11%)
Apr 18, 2022 2.690 2.720 2.500 2.530 287,762 -0.11(-4.17%)
Apr 14, 2022 2.820 2.940 2.610 2.640 239,200 -0.20(-7.04%)
Apr 13, 2022 2.790 2.900 2.770 2.840 340,967 +0.05(+1.79%)
Apr 12, 2022 2.900 2.989 2.770 2.790 302,595 -0.11(-3.79%)
Apr 11, 2022 2.960 3.040 2.851 2.900 336,845 -0.07(-2.36%)
Apr 08, 2022 3.120 3.120 2.950 2.970 311,697 -0.13(-4.19%)
Apr 07, 2022 3.260 3.290 3.070 3.100 164,295 -0.15(-4.62%)
Apr 06, 2022 3.020 3.500 3.000 3.250 706,386 +0.15(+4.84%)
Apr 05, 2022 3.180 3.240 3.001 3.100 671,676 -0.06(-1.90%)
Apr 04, 2022 3.130 3.220 3.060 3.160 543,685 +0.07(+2.27%)
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.