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 (%)
Dec 31, 2021 3.010 3.100 2.960 3.030 362,375 +0.01(+0.33%)
Dec 30, 2021 3.100 3.250 3.010 3.020 647,723 -0.11(-3.51%)
Dec 29, 2021 3.000 3.160 2.990 3.130 569,331 +0.09(+2.96%)
Dec 28, 2021 3.040 3.125 2.954 3.040 555,279 +0.00(+0.00%)
Dec 27, 2021 3.170 3.170 3.010 3.040 376,517 -0.14(-4.40%)
Dec 23, 2021 3.080 3.230 3.040 3.180 514,749 +0.12(+3.92%)
Dec 22, 2021 3.206 3.206 3.035 3.060 279,983 -0.04(-1.29%)
Dec 21, 2021 3.120 3.290 3.070 3.100 363,954 -0.01(-0.32%)
Dec 20, 2021 3.200 3.240 3.100 3.110 269,670 -0.13(-4.01%)
Dec 17, 2021 3.180 3.410 3.090 3.240 661,709 +0.02(+0.62%)
Dec 16, 2021 3.260 3.420 3.160 3.220 489,326 -0.05(-1.53%)
Dec 15, 2021 3.110 3.360 2.940 3.270 519,919 +0.15(+4.81%)
Dec 14, 2021 3.230 3.320 3.100 3.120 231,637 -0.14(-4.29%)
Dec 13, 2021 3.360 3.360 3.100 3.260 339,748 -0.10(-2.98%)
Dec 10, 2021 3.470 3.600 3.325 3.360 243,461 -0.13(-3.72%)
Dec 09, 2021 3.400 3.810 3.389 3.490 409,921 +0.09(+2.65%)
Dec 08, 2021 3.350 3.590 3.270 3.400 405,790 +0.12(+3.66%)
Dec 07, 2021 3.410 3.550 3.250 3.280 759,772 -0.10(-2.96%)
Dec 06, 2021 3.000 3.510 2.960 3.380 972,346 +0.51(+17.77%)
Dec 03, 2021 3.700 3.740 2.850 2.870 1,289,274 -0.84(-22.64%)
Dec 02, 2021 3.510 3.980 3.505 3.710 1,104,997 +0.33(+9.76%)
Dec 01, 2021 3.710 3.970 3.380 3.380 2,614,501 -0.21(-5.85%)
Nov 30, 2021 3.970 4.000 3.530 3.590 1,893,587 -0.36(-9.11%)
Nov 29, 2021 4.300 4.335 3.935 3.950 976,159 -0.39(-8.99%)
Nov 26, 2021 4.610 4.610 4.180 4.340 321,180 -0.30(-6.47%)
Nov 24, 2021 4.620 4.730 4.500 4.640 205,396 -0.07(-1.49%)
Nov 23, 2021 4.770 4.880 4.620 4.710 317,429 +0.14(+3.06%)
Nov 22, 2021 5.080 5.120 4.550 4.570 674,311 -0.49(-9.68%)
Nov 19, 2021 5.080 5.270 5.010 5.060 285,108 -0.03(-0.59%)
Nov 18, 2021 5.290 5.190 5.090 5.090 339,153 -0.16(-3.05%)
Nov 17, 2021 5.240 5.390 5.120 5.250 258,192 +0.06(+1.16%)
Nov 16, 2021 5.180 5.310 5.120 5.190 265,723 +0.00(+0.00%)
Nov 15, 2021 5.550 5.670 5.170 5.190 1,455,821 -0.37(-6.65%)
Nov 12, 2021 5.690 5.810 5.320 5.560 373,748 -0.03(-0.54%)
Nov 11, 2021 5.650 5.680 5.520 5.590 307,040 -0.07(-1.24%)
Nov 10, 2021 5.760 5.660 371,372 -0.21(-3.58%)
Nov 09, 2021 6.130 6.170 5.840 5.870 256,542 -0.27(-4.40%)
Nov 08, 2021 5.830 6.230 5.820 6.140 247,181 +0.32(+5.50%)
Nov 05, 2021 6.120 6.300 5.750 5.820 435,718 -0.32(-5.21%)
Nov 04, 2021 6.280 6.350 6.120 6.140 426,598 -0.11(-1.76%)
Nov 03, 2021 6.250 6.370 6.120 6.250 625,016 +0.03(+0.48%)
Nov 02, 2021 6.320 6.480 6.020 6.220 822,563 -0.07(-1.11%)
Nov 01, 2021 5.650 6.510 5.757 6.290 1,913,946 +1.11(+21.43%)
Oct 29, 2021 5.200 5.120 5.180 156,539 +0.00(+0.00%)
Oct 28, 2021 5.270 5.365 5.110 5.180 177,185 +0.00(+0.00%)
Oct 27, 2021 5.360 5.410 5.150 5.180 171,310 -0.18(-3.36%)
Oct 26, 2021 5.150 5.500 5.360 277,479 +0.16(+3.08%)
Oct 25, 2021 5.690 5.770 5.113 5.200 418,791 -0.46(-8.13%)
Oct 22, 2021 5.210 5.680 5.100 5.660 461,820 +0.37(+6.99%)
Oct 21, 2021 5.300 5.550 5.130 5.290 1,388,685 +0.05(+0.95%)
Oct 20, 2021 5.160 5.340 5.160 5.240 150,042 +0.09(+1.75%)
Oct 19, 2021 5.290 5.375 5.080 5.150 388,245 -0.13(-2.46%)
Oct 18, 2021 5.520 5.550 5.180 5.280 249,455 -0.25(-4.52%)
Oct 15, 2021 5.730 5.760 5.480 5.530 224,925 -0.10(-1.78%)
Oct 14, 2021 5.600 5.730 5.588 5.630 235,808 +0.05(+0.90%)
Oct 13, 2021 5.710 5.810 5.550 5.580 235,313 -0.15(-2.62%)
Oct 12, 2021 5.760 5.920 5.680 5.730 263,043 -0.07(-1.21%)
Oct 11, 2021 5.760 5.970 5.730 5.800 112,745 +0.00(+0.00%)
Oct 08, 2021 5.950 5.980 5.740 5.800 180,075 -0.15(-2.52%)
Oct 07, 2021 6.000 6.200 5.850 5.950 275,418 +0.01(+0.17%)
Oct 06, 2021 6.030 6.140 5.910 5.940 149,476 -0.20(-3.26%)
Oct 05, 2021 6.160 6.237 5.870 6.140 218,437 -0.03(-0.49%)
Oct 04, 2021 6.090 6.330 5.920 6.170 213,942 +0.05(+0.82%)
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.