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 30, 2022 0.8329 0.8500 0.7900 0.8006 159,503 -0.05(-5.81%)
Dec 29, 2022 0.8000 0.8500 0.8000 0.8500 147,287 +0.06(+7.59%)
Dec 28, 2022 0.8000 0.8275 0.7595 0.7900 149,118 +0.01(+1.26%)
Dec 27, 2022 0.8871 0.8900 0.7800 0.7802 112,414 -0.13(-14.69%)
Dec 23, 2022 0.8100 0.9300 0.7719 0.9145 130,117 +0.09(+10.90%)
Dec 22, 2022 0.8500 0.8500 0.7900 0.8246 152,391 -0.03(-3.84%)
Dec 21, 2022 0.8800 0.9460 0.8300 0.8575 184,134 -0.00(-0.29%)
Dec 20, 2022 0.8600 0.9200 0.8595 0.8600 71,815 -0.02(-1.73%)
Dec 19, 2022 0.9800 0.9996 0.8677 0.8751 280,212 -0.09(-9.32%)
Dec 16, 2022 1.060 1.071 0.9100 0.9650 170,512 -0.09(-8.10%)
Dec 15, 2022 1.010 1.091 0.9637 1.050 126,771 +0.06(+6.06%)
Dec 14, 2022 0.9500 1.010 0.9500 0.9900 123,014 +0.05(+5.41%)
Dec 13, 2022 1.010 1.010 0.9000 0.9392 139,416 -0.03(-3.03%)
Dec 12, 2022 0.8955 0.9799 0.8950 0.9685 126,517 +0.06(+6.45%)
Dec 09, 2022 0.9100 0.9300 0.8700 0.9098 152,765 +0.04(+4.01%)
Dec 08, 2022 0.8800 0.9200 0.8700 0.8747 85,920 -0.00(-0.48%)
Dec 07, 2022 0.9594 0.9594 0.8501 0.8789 225,048 -0.10(-9.77%)
Dec 06, 2022 1.000 1.040 0.9000 0.9741 401,691 -0.02(-2.12%)
Dec 05, 2022 1.020 1.030 0.9850 0.9952 155,178 -0.04(-4.31%)
Dec 02, 2022 1.040 1.060 0.9903 1.040 203,563 +0.00(+0.00%)
Dec 01, 2022 1.060 1.120 1.010 1.040 245,163 -0.03(-2.80%)
Nov 30, 2022 1.060 1.110 1.050 1.070 204,839 -0.01(-0.93%)
Nov 29, 2022 1.100 1.100 1.050 1.080 120,606 +0.00(+0.00%)
Nov 28, 2022 1.110 1.110 1.070 1.080 71,160 -0.01(-0.92%)
Nov 25, 2022 1.120 1.135 1.080 1.090 33,463 -0.03(-2.68%)
Nov 23, 2022 1.060 1.120 1.060 1.120 61,300 +0.02(+1.36%)
Nov 22, 2022 1.120 1.150 1.070 1.105 111,254 -0.01(-0.90%)
Nov 21, 2022 1.150 1.150 1.060 1.115 241,669 -0.02(-2.19%)
Nov 18, 2022 1.200 1.260 1.080 1.140 224,145 -0.01(-0.87%)
Nov 17, 2022 1.450 1.460 1.050 1.150 482,063 -0.32(-21.77%)
Nov 16, 2022 1.520 1.580 1.450 1.470 63,335 -0.05(-3.29%)
Nov 15, 2022 1.470 1.550 1.430 1.520 196,923 +0.06(+4.11%)
Nov 14, 2022 1.510 1.530 1.400 1.460 208,027 -0.02(-1.35%)
Nov 11, 2022 1.430 1.520 1.430 1.480 126,269 +0.06(+4.23%)
Nov 10, 2022 1.450 1.500 1.390 1.420 113,892 +0.02(+1.43%)
Nov 09, 2022 1.530 1.560 1.380 1.400 103,258 -0.15(-9.68%)
Nov 08, 2022 1.610 1.690 1.540 1.550 133,623 -0.06(-3.73%)
Nov 07, 2022 1.550 1.630 1.530 1.610 82,310 +0.06(+3.87%)
Nov 04, 2022 1.550 1.581 1.530 1.550 153,864 -0.01(-0.64%)
Nov 03, 2022 1.530 1.580 1.530 1.560 78,107 -0.01(-0.64%)
Nov 02, 2022 1.500 1.670 1.500 1.570 179,526 +0.06(+3.97%)
Nov 01, 2022 1.500 1.610 1.480 1.510 158,878 +0.06(+4.14%)
Oct 31, 2022 1.520 1.530 1.440 1.450 101,239 -0.05(-3.33%)
Oct 28, 2022 1.460 1.510 1.420 1.500 75,947 +0.03(+2.04%)
Oct 27, 2022 1.500 1.550 1.450 1.470 94,981 -0.01(-0.68%)
Oct 26, 2022 1.500 1.570 1.460 1.480 110,829 -0.01(-0.67%)
Oct 25, 2022 1.490 1.510 1.450 1.490 56,585 +0.04(+2.76%)
Oct 24, 2022 1.490 1.490 1.390 1.450 213,897 -0.04(-2.68%)
Oct 21, 2022 1.520 1.570 1.460 1.490 167,368 -0.02(-1.32%)
Oct 20, 2022 1.490 1.560 1.490 1.510 86,238 +0.01(+1.00%)
Oct 19, 2022 1.590 1.670 1.470 1.495 98,314 -0.07(-4.78%)
Oct 18, 2022 1.600 1.660 1.550 1.570 90,883 +0.03(+1.95%)
Oct 17, 2022 1.480 1.590 1.450 1.540 63,296 +0.06(+4.05%)
Oct 14, 2022 1.550 1.600 1.460 1.480 42,245 -0.07(-4.52%)
Oct 13, 2022 1.530 1.590 1.510 1.550 47,949 +0.01(+0.65%)
Oct 12, 2022 1.540 1.600 1.460 1.540 95,952 +0.00(+0.00%)
Oct 11, 2022 1.570 1.650 1.520 1.540 88,082 -0.05(-3.14%)
Oct 10, 2022 1.670 1.701 1.570 1.590 54,189 -0.08(-4.79%)
Oct 07, 2022 1.860 1.860 1.670 1.670 56,399 -0.14(-7.73%)
Oct 06, 2022 1.840 1.880 1.752 1.810 46,714 -0.02(-1.09%)
Oct 05, 2022 1.730 1.860 1.660 1.830 131,155 +0.07(+3.68%)
Oct 04, 2022 1.700 1.800 1.680 1.765 73,661 +0.09(+5.37%)
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.