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 (%)
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%)
Apr 01, 2022 3.120 3.210 2.970 3.090 606,250 -0.08(-2.52%)
Mar 31, 2022 3.160 3.290 3.130 3.170 629,318 +0.01(+0.32%)
Mar 30, 2022 3.590 3.590 3.130 3.160 586,521 -0.34(-9.71%)
Mar 29, 2022 3.810 3.920 3.460 3.500 776,672 -0.33(-8.62%)
Mar 28, 2022 3.360 3.850 3.122 3.830 1,205,580 +0.55(+16.77%)
Mar 25, 2022 3.460 3.560 3.220 3.280 392,415 -0.16(-4.65%)
Mar 24, 2022 3.420 3.470 3.300 3.440 520,521 +0.04(+1.18%)
Mar 23, 2022 3.390 3.630 3.300 3.400 926,699 +0.02(+0.59%)
Mar 22, 2022 3.440 3.520 3.310 3.380 532,385 -0.02(-0.59%)
Mar 21, 2022 3.500 3.510 3.090 3.400 880,980 -0.05(-1.45%)
Mar 18, 2022 2.860 3.560 2.860 3.450 2,094,663 +0.58(+20.21%)
Mar 17, 2022 2.840 2.970 2.800 2.870 452,134 -0.05(-1.71%)
Mar 16, 2022 2.800 2.950 2.730 2.920 758,733 +0.21(+7.75%)
Mar 15, 2022 2.900 2.930 2.660 2.710 716,922 -0.14(-4.91%)
Mar 14, 2022 2.930 3.030 2.850 2.850 638,634 -0.14(-4.68%)
Mar 11, 2022 3.200 3.330 2.960 2.990 1,442,257 -0.13(-4.17%)
Mar 10, 2022 3.000 3.180 2.890 3.120 1,997,245 +0.06(+1.96%)
Mar 09, 2022 2.790 3.440 2.720 3.060 6,142,825 +0.42(+15.91%)
Mar 08, 2022 2.980 2.980 2.580 2.640 4,411,218 -0.57(-17.76%)
Mar 07, 2022 3.950 4.010 3.110 3.210 11,061,698 -1.99(-38.27%)
Mar 04, 2022 1.680 5.360 1.670 5.200 65,379,300 +3.53(+211.38%)
Mar 03, 2022 1.700 1.710 1.630 1.670 207,969 -0.04(-2.34%)
Mar 02, 2022 1.910 1.910 1.700 1.710 321,295 -0.18(-9.52%)
Mar 01, 2022 1.820 1.930 1.820 1.890 249,923 +0.09(+5.00%)
Feb 28, 2022 1.760 1.850 1.730 1.800 233,845 +0.04(+2.27%)
Feb 25, 2022 1.700 1.805 1.690 1.760 199,764 +0.09(+5.39%)
Feb 24, 2022 1.610 1.709 1.563 1.670 369,641 -0.02(-1.18%)
Feb 23, 2022 1.790 1.790 1.680 1.690 335,863 -0.09(-5.06%)
Feb 22, 2022 1.590 1.795 1.560 1.780 359,440 +0.17(+10.56%)
Feb 18, 2022 1.610 0 -0.03(-1.83%)
Feb 17, 2022 1.770 1.800 1.630 1.640 264,219 -0.17(-9.39%)
Feb 16, 2022 1.680 1.880 1.630 1.810 341,455 +0.15(+9.04%)
Feb 15, 2022 1.630 1.710 1.630 1.660 233,009 +0.04(+2.47%)
Feb 14, 2022 1.738 1.738 1.610 1.620 312,293 -0.09(-5.26%)
Feb 11, 2022 1.750 1.820 1.680 1.710 312,259 -0.05(-2.84%)
Feb 10, 2022 1.820 1.870 1.760 1.760 312,585 -0.11(-5.88%)
Feb 09, 2022 1.820 1.940 1.820 1.870 362,587 +0.06(+3.31%)
Feb 08, 2022 2.010 2.010 1.810 1.810 259,457 -0.13(-6.70%)
Feb 07, 2022 1.940 2.070 1.900 1.940 252,039 +0.03(+1.57%)
Feb 04, 2022 1.840 1.930 1.810 1.910 238,373 +0.08(+4.37%)
Feb 03, 2022 2.050 1.820 1.830 318,043 -0.24(-11.59%)
Feb 02, 2022 2.210 2.220 2.040 2.070 192,818 -0.08(-3.72%)
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.