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 (%)
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%)
Oct 01, 2021 6.160 6.290 5.890 6.120 267,556 -0.11(-1.77%)
Sep 30, 2021 5.910 6.390 5.790 6.230 396,827 +0.47(+8.16%)
Sep 29, 2021 6.240 6.270 5.740 5.760 237,561 -0.48(-7.69%)
Sep 28, 2021 6.610 6.680 6.220 6.240 281,265 -0.42(-6.31%)
Sep 27, 2021 6.750 6.770 6.340 6.660 433,838 -0.05(-0.75%)
Sep 24, 2021 6.810 6.990 6.680 6.710 173,922 -0.13(-1.90%)
Sep 23, 2021 6.670 7.000 6.500 6.840 350,095 +0.17(+2.55%)
Sep 22, 2021 6.750 6.750 6.510 6.670 1,233,591 -0.06(-0.89%)
Sep 21, 2021 6.440 6.730 6.410 6.730 230,327 +0.29(+4.50%)
Sep 20, 2021 6.080 6.470 6.060 6.440 398,852 +0.15(+2.38%)
Sep 17, 2021 6.140 6.430 6.030 6.290 436,817 +0.18(+2.95%)
Sep 16, 2021 6.140 6.140 5.790 6.110 269,080 -0.01(-0.16%)
Sep 15, 2021 6.200 6.270 6.030 6.120 190,591 -0.08(-1.29%)
Sep 14, 2021 6.230 6.570 6.160 6.200 230,697 -0.01(-0.16%)
Sep 13, 2021 6.140 6.390 5.970 6.210 185,973 +0.08(+1.31%)
Sep 10, 2021 6.220 6.280 5.970 6.130 269,789 -0.02(-0.33%)
Sep 09, 2021 5.950 6.370 5.940 6.150 395,345 +0.18(+3.02%)
Sep 08, 2021 6.100 6.160 5.840 5.970 378,079 -0.16(-2.61%)
Sep 07, 2021 6.110 6.429 6.015 6.130 342,226 +0.01(+0.16%)
Sep 03, 2021 6.280 6.340 6.010 6.120 423,769 -0.26(-4.08%)
Sep 02, 2021 6.320 6.425 6.140 6.380 355,677 +0.04(+0.63%)
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.