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 (%)
Jul 31, 2023 0.9200 0.9700 0.9199 0.9650 79,942 +0.05(+4.96%)
Jul 28, 2023 0.9200 0.9609 0.8800 0.9194 322,685 -0.01(-1.14%)
Jul 27, 2023 0.9300 0.9705 0.9049 0.9300 173,346 +0.02(+2.20%)
Jul 26, 2023 1.000 1.066 0.9076 0.9100 618,573 -0.10(-9.90%)
Jul 25, 2023 1.050 1.050 1.010 1.010 95,145 -0.03(-2.88%)
Jul 24, 2023 1.060 1.120 1.030 1.040 115,754 -0.08(-7.14%)
Jul 21, 2023 1.060 1.150 1.020 1.120 171,582 +0.06(+5.66%)
Jul 20, 2023 1.080 1.080 1.020 1.060 55,633 -0.02(-1.85%)
Jul 19, 2023 0.9900 1.130 0.9700 1.080 242,131 +0.08(+8.00%)
Jul 18, 2023 1.000 1.030 0.9560 1.000 100,208 +0.00(+0.00%)
Jul 17, 2023 0.9800 1.010 0.9700 1.000 60,498 +0.03(+3.09%)
Jul 14, 2023 1.000 1.000 0.9620 0.9700 44,113 -0.03(-3.00%)
Jul 13, 2023 1.010 1.030 0.9834 1.000 89,465 +0.00(+0.27%)
Jul 12, 2023 0.9600 1.010 0.9600 0.9973 87,622 +0.06(+6.10%)
Jul 11, 2023 0.9900 1.000 0.9400 0.9400 175,383 -0.06(-6.00%)
Jul 10, 2023 0.9682 1.000 0.9601 1.000 62,796 +0.02(+2.34%)
Jul 07, 2023 0.9300 1.000 0.9300 0.9771 47,789 +0.04(+3.91%)
Jul 06, 2023 0.9300 0.9800 0.9201 0.9403 113,169 -0.03(-3.06%)
Jul 05, 2023 0.9600 0.9800 0.9500 0.9700 79,217 +0.00(+0.15%)
Jul 03, 2023 0.9700 0.9999 0.9500 0.9685 29,403 -0.01(-1.17%)
Jun 30, 2023 1.020 1.020 0.9764 0.9800 45,975 -0.02(-2.00%)
Jun 29, 2023 1.010 1.040 0.9500 1.000 148,833 -0.01(-0.99%)
Jun 28, 2023 0.9300 1.040 0.9300 1.010 182,473 +0.08(+9.06%)
Jun 27, 2023 0.9100 0.9476 0.9001 0.9261 120,092 +0.03(+2.90%)
Jun 26, 2023 0.9000 0.9400 0.8801 0.9000 157,760 -0.03(-3.23%)
Jun 23, 2023 0.9642 0.9642 0.8801 0.9300 235,284 -0.04(-4.12%)
Jun 22, 2023 0.9800 1.020 0.9500 0.9700 123,310 -0.01(-1.04%)
Jun 21, 2023 0.9900 1.000 0.9600 0.9802 241,870 -0.15(-13.26%)
Jun 20, 2023 1.180 1.180 1.110 1.130 77,107 -0.02(-1.74%)
Jun 16, 2023 1.180 1.200 1.140 1.150 37,849 -0.03(-2.54%)
Jun 15, 2023 1.110 1.180 1.103 1.180 45,339 +0.08(+7.27%)
Jun 14, 2023 1.170 1.210 1.100 1.100 93,611 -0.08(-6.78%)
Jun 13, 2023 1.190 1.220 1.150 1.180 94,597 -0.04(-3.28%)
Jun 12, 2023 1.230 1.264 1.190 1.220 156,457 +0.01(+0.83%)
Jun 09, 2023 1.190 1.240 1.170 1.210 91,540 +0.03(+2.54%)
Jun 08, 2023 1.130 1.210 1.100 1.180 201,282 +0.08(+7.27%)
Jun 07, 2023 1.150 1.150 1.080 1.100 101,020 +0.01(+0.92%)
Jun 06, 2023 1.040 1.090 1.020 1.090 101,188 +0.06(+5.83%)
Jun 05, 2023 1.050 1.050 0.9800 1.030 72,010 +0.03(+3.20%)
Jun 02, 2023 0.9900 1.010 0.9764 0.9981 79,318 +0.01(+1.12%)
Jun 01, 2023 0.9900 1.010 0.9401 0.9870 133,818 -0.01(-1.30%)
May 31, 2023 1.070 1.080 0.9900 1.000 39,462 -0.06(-5.66%)
May 30, 2023 1.070 1.090 1.010 1.060 50,184 +0.04(+3.41%)
May 26, 2023 1.030 1.030 1.010 1.025 41,914 -0.01(-0.49%)
May 25, 2023 1.170 1.170 1.020 1.030 117,578 -0.11(-9.65%)
May 24, 2023 1.200 1.205 1.120 1.140 137,824 -0.03(-2.56%)
May 23, 2023 1.160 1.240 1.136 1.170 142,082 +0.01(+0.86%)
May 22, 2023 1.180 1.184 1.120 1.160 45,383 -0.01(-0.85%)
May 19, 2023 1.100 1.189 1.050 1.170 222,810 +0.07(+6.36%)
May 18, 2023 1.100 1.100 1.070 1.100 54,103 +0.03(+2.80%)
May 17, 2023 1.080 1.085 1.000 1.070 76,663 +0.00(+0.00%)
May 16, 2023 1.050 1.100 1.050 1.070 38,013 +0.00(+0.00%)
May 15, 2023 1.050 1.090 1.050 1.070 79,876 +0.03(+2.39%)
May 12, 2023 1.050 1.110 1.040 1.045 116,813 +0.09(+9.60%)
May 11, 2023 1.100 1.130 0.9535 0.9535 314,924 -0.17(-14.87%)
May 10, 2023 1.100 1.170 1.095 1.120 116,992 +0.02(+1.82%)
May 09, 2023 1.050 1.100 1.050 1.100 40,757 +0.05(+4.76%)
May 08, 2023 1.030 1.050 1.010 1.050 50,829 +0.05(+5.00%)
May 05, 2023 1.000 1.070 0.9912 1.000 96,536 -0.02(-1.96%)
May 04, 2023 0.9806 1.090 0.9806 1.020 115,223 +0.07(+7.35%)
May 03, 2023 1.010 1.045 0.9350 0.9502 66,670 +0.00(+0.44%)
May 02, 2023 1.050 1.060 0.9450 0.9460 87,547 -0.11(-10.75%)
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.