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 30, 2020 17.13 17.36 15.18 15.28 164,348 -2.10(-12.08%)
Apr 29, 2020 17.00 18.15 16.53 17.38 123,856 +0.74(+4.45%)
Apr 28, 2020 18.12 18.88 16.57 16.64 89,054 -1.28(-7.14%)
Apr 27, 2020 19.10 19.48 17.63 17.92 159,368 -0.50(-2.71%)
Apr 24, 2020 17.14 18.85 17.13 18.42 115,800 +1.31(+7.66%)
Apr 23, 2020 15.19 18.00 15.19 17.11 139,553 +2.10(+13.99%)
Apr 22, 2020 15.18 15.49 14.32 15.01 162,519 +0.93(+6.61%)
Apr 21, 2020 14.72 15.30 13.20 14.08 203,312 -0.92(-6.13%)
Apr 20, 2020 15.57 16.18 14.66 15.00 231,708 -0.41(-2.66%)
Apr 17, 2020 16.26 16.40 15.12 15.41 170,800 -0.37(-2.34%)
Apr 16, 2020 17.73 18.07 15.46 15.78 176,262 -1.46(-8.47%)
Apr 15, 2020 16.88 17.55 16.19 17.24 164,293 -0.15(-0.86%)
Apr 14, 2020 17.07 19.12 16.87 17.39 202,507 +0.80(+4.82%)
Apr 13, 2020 15.54 16.84 14.42 16.59 136,901 +1.07(+6.89%)
Apr 09, 2020 15.47 16.26 14.59 15.52 181,200 +0.48(+3.19%)
Apr 08, 2020 14.31 15.15 13.53 15.04 213,274 +1.12(+8.05%)
Apr 07, 2020 14.12 14.54 13.53 13.92 221,878 +0.44(+3.26%)
Apr 06, 2020 13.12 14.38 12.82 13.48 307,075 +0.96(+7.67%)
Apr 03, 2020 13.36 13.83 12.50 12.52 205,400 -0.99(-7.33%)
Apr 02, 2020 13.72 14.39 13.02 13.51 190,645 -0.48(-3.43%)
Apr 01, 2020 15.86 15.86 12.98 13.99 257,327 -2.56(-15.47%)
Mar 31, 2020 15.19 16.77 15.07 16.55 205,891 +1.34(+8.81%)
Mar 30, 2020 14.87 15.68 14.15 15.21 241,402 -0.13(-0.85%)
Mar 27, 2020 15.30 15.95 14.14 15.34 142,100 -0.36(-2.29%)
Mar 26, 2020 15.70 16.01 14.71 15.70 156,370 +0.27(+1.75%)
Mar 25, 2020 16.30 17.08 14.75 15.43 240,868 -0.99(-6.03%)
Mar 24, 2020 15.04 16.63 14.74 16.42 169,577 +2.22(+15.63%)
Mar 23, 2020 16.27 16.27 13.00 14.20 309,595 -2.16(-13.20%)
Mar 20, 2020 13.74 17.56 13.73 16.36 1,599,600 +3.29(+25.17%)
Mar 19, 2020 11.55 14.86 11.27 13.07 317,231 +1.67(+14.65%)
Mar 18, 2020 11.94 13.13 10.88 11.40 213,773 -0.60(-5.00%)
Mar 17, 2020 12.79 13.10 11.45 12.00 219,363 -0.17(-1.40%)
Mar 16, 2020 14.22 14.59 11.66 12.17 337,160 -4.80(-28.29%)
Mar 13, 2020 14.33 17.28 12.41 16.97 268,500 +3.35(+24.60%)
Mar 12, 2020 16.50 16.50 12.24 13.62 392,741 -4.00(-22.70%)
Mar 11, 2020 19.02 20.22 17.27 17.62 236,731 -2.02(-10.29%)
Mar 10, 2020 21.82 22.25 18.89 19.64 235,996 -1.61(-7.58%)
Mar 09, 2020 23.94 23.94 20.87 21.25 194,847 -3.60(-14.49%)
Mar 06, 2020 24.39 25.33 23.23 24.85 181,100 +0.05(+0.20%)
Mar 05, 2020 27.23 27.89 24.50 24.80 220,953 -2.48(-9.09%)
Mar 04, 2020 23.41 29.35 23.41 27.28 430,122 +4.29(+18.66%)
Mar 03, 2020 23.01 24.53 22.28 22.99 183,287 +0.12(+0.52%)
Mar 02, 2020 24.05 27.34 22.36 22.87 306,275 -0.77(-3.26%)
Feb 28, 2020 20.74 23.94 20.50 23.64 179,800 +2.23(+10.42%)
Feb 27, 2020 21.67 22.35 20.84 21.41 108,075 -0.66(-2.99%)
Feb 26, 2020 20.70 22.35 20.21 22.07 108,543 +1.33(+6.41%)
Feb 25, 2020 21.83 21.89 20.00 20.74 139,246 -0.65(-3.04%)
Feb 24, 2020 22.51 22.97 20.50 21.39 155,766 -1.02(-4.55%)
Feb 21, 2020 23.42 25.00 22.05 22.41 224,000 -1.05(-4.48%)
Feb 20, 2020 21.58 24.25 20.85 23.46 217,134 +1.78(+8.21%)
Feb 19, 2020 22.57 23.21 21.31 21.68 103,817 -0.34(-1.54%)
Feb 18, 2020 21.39 22.74 21.12 22.02 141,013 +1.04(+4.96%)
Feb 14, 2020 20.39 21.40 20.00 20.98 88,300 +0.65(+3.20%)
Feb 13, 2020 21.19 21.69 20.09 20.33 88,497 -0.86(-4.06%)
Feb 12, 2020 20.33 21.80 20.26 21.19 104,243 +0.93(+4.59%)
Feb 11, 2020 22.05 22.77 20.05 20.26 135,433 -1.94(-8.74%)
Feb 10, 2020 22.81 22.94 20.52 22.20 163,586 -0.50(-2.20%)
Feb 07, 2020 20.74 22.99 20.50 22.70 200,200 +2.14(+10.41%)
Feb 06, 2020 20.19 20.99 19.65 20.56 123,299 +0.79(+4.00%)
Feb 05, 2020 19.19 20.44 19.10 19.77 145,488 +0.70(+3.67%)
Feb 04, 2020 19.24 19.92 18.90 19.07 138,962 +0.12(+0.63%)
Feb 03, 2020 20.99 21.00 18.75 18.95 387,292 +0.57(+3.10%)
Jan 31, 2020 18.65 19.06 18.26 18.38 155,500 +0.01(+0.05%)
Jan 30, 2020 19.13 19.51 18.26 18.37 216,089 -0.47(-2.49%)
Jan 29, 2020 18.85 19.93 18.52 18.84 167,453 +0.33(+1.78%)
Jan 28, 2020 19.00 20.09 18.44 18.51 213,335 -0.36(-1.91%)
Jan 27, 2020 20.00 21.35 18.75 18.87 805,452 +0.39(+2.11%)
Jan 24, 2020 16.25 19.69 15.59 18.48 838,700 +2.26(+13.93%)
Jan 23, 2020 16.26 16.71 15.32 16.22 123,985 +0.11(+0.68%)
Jan 22, 2020 15.09 16.22 14.87 16.11 177,541 +1.11(+7.40%)
Jan 21, 2020 14.51 15.21 14.51 15.00 59,758 +0.16(+1.08%)
Jan 17, 2020 15.68 15.92 14.39 14.84 205,900 -1.00(-6.31%)
Jan 16, 2020 15.05 16.14 14.72 15.84 103,140 +0.89(+5.95%)
Jan 15, 2020 14.50 15.20 14.50 14.95 59,059 +0.50(+3.46%)
Jan 14, 2020 14.60 15.11 14.09 14.45 108,536 -0.18(-1.23%)
Jan 13, 2020 14.35 14.80 13.89 14.63 70,513 +0.02(+0.14%)
Jan 10, 2020 16.46 16.46 14.50 14.61 83,400 -1.57(-9.70%)
Jan 09, 2020 14.48 16.88 14.42 16.18 170,786 +1.94(+13.62%)
Jan 08, 2020 13.59 14.39 13.30 14.24 76,471 +0.68(+5.01%)
Jan 07, 2020 13.77 14.00 13.31 13.56 96,629 -0.19(-1.38%)
Jan 06, 2020 13.54 14.11 13.25 13.75 119,111 +0.20(+1.48%)
Jan 03, 2020 14.19 14.47 12.22 13.55 168,600 -0.69(-4.85%)
Jan 02, 2020 15.67 16.85 13.87 14.24 198,131 -1.23(-7.95%)
Dec 31, 2019 15.74 16.87 15.41 15.47 78,100 -0.32(-2.03%)
Dec 30, 2019 17.28 17.60 15.12 15.79 158,910 -1.48(-8.57%)
Dec 27, 2019 18.85 18.90 16.86 17.27 131,300 -1.40(-7.50%)
Dec 26, 2019 16.01 18.94 15.75 18.67 219,489 +2.70(+16.91%)
Dec 24, 2019 16.14 17.39 15.60 15.97 119,100 -0.13(-0.81%)
Dec 23, 2019 14.93 16.65 14.14 16.10 215,820 +1.25(+8.38%)
Dec 20, 2019 14.39 15.44 14.12 14.86 503,400 +0.44(+3.02%)
Dec 19, 2019 16.09 16.40 14.03 14.42 183,056 -1.43(-9.02%)
Dec 18, 2019 14.28 16.20 13.60 15.85 199,943 +1.15(+7.82%)
Dec 17, 2019 13.25 14.99 12.45 14.70 209,507 +1.58(+12.04%)
Dec 16, 2019 12.54 13.12 11.90 13.12 173,908 +0.54(+4.29%)
Dec 13, 2019 13.34 13.89 12.52 12.58 77,400 -0.77(-5.77%)
Dec 12, 2019 13.71 14.10 12.73 13.35 105,423 -0.36(-2.63%)
Dec 11, 2019 15.34 15.74 13.58 13.71 118,087 -1.58(-10.33%)
Dec 10, 2019 14.15 15.97 14.15 15.29 124,251 +1.21(+8.59%)
Dec 09, 2019 14.30 15.30 12.79 14.08 122,319 -0.23(-1.61%)
Dec 06, 2019 14.49 16.44 13.44 14.31 343,400 -0.16(-1.11%)
Dec 05, 2019 13.01 18.18 12.63 14.47 568,591 +1.52(+11.74%)
Dec 04, 2019 13.42 13.42 11.76 12.95 233,297 -0.39(-2.92%)
Dec 03, 2019 10.08 13.71 10.02 13.34 419,346 +3.26(+32.34%)
Dec 02, 2019 9.930 10.38 9.850 10.08 85,603 +0.14(+1.41%)
Nov 29, 2019 10.00 10.14 9.790 9.940 46,200 -0.01(-0.10%)
Nov 27, 2019 9.690 10.07 9.510 9.950 57,800 +0.27(+2.79%)
Nov 26, 2019 9.930 10.24 9.650 9.680 88,413 -0.19(-1.93%)
Nov 25, 2019 9.830 10.06 9.700 9.870 58,944 +0.04(+0.41%)
Nov 22, 2019 10.05 10.18 9.720 9.830 122,000 -0.11(-1.11%)
Nov 21, 2019 10.33 10.36 9.830 9.940 58,605 -0.33(-3.21%)
Nov 20, 2019 10.16 10.82 10.11 10.27 211,862 +0.01(+0.10%)
Nov 19, 2019 10.47 10.99 10.13 10.26 72,354 -0.18(-1.72%)
Nov 18, 2019 10.65 10.84 10.25 10.44 80,046 -0.34(-3.15%)
Nov 15, 2019 10.82 11.46 10.68 10.78 45,000 +0.09(+0.84%)
Nov 14, 2019 10.93 11.35 10.46 10.69 55,363 -0.42(-3.78%)
Nov 13, 2019 11.70 11.70 10.23 11.11 113,730 -0.41(-3.56%)
Nov 12, 2019 11.82 11.89 11.52 11.52 52,343 -0.06(-0.52%)
Nov 11, 2019 12.19 12.19 11.39 11.58 104,863 -0.65(-5.31%)
Nov 08, 2019 12.72 12.95 12.20 12.23 55,300 -0.48(-3.78%)
Nov 07, 2019 13.16 13.43 12.45 12.71 64,432 -0.38(-2.90%)
Nov 06, 2019 12.37 13.97 12.27 13.09 81,666 +0.75(+6.08%)
Nov 05, 2019 11.82 12.54 11.40 12.34 81,446 +0.55(+4.66%)
Nov 04, 2019 11.83 12.36 11.62 11.79 72,415 +0.02(+0.17%)
Nov 01, 2019 11.34 12.40 11.34 11.77 65,300 +0.52(+4.62%)
Oct 31, 2019 10.50 11.46 10.11 11.25 85,314 +0.86(+8.28%)
Oct 30, 2019 10.20 10.48 10.05 10.39 49,042 +0.19(+1.86%)
Oct 29, 2019 10.09 10.39 9.850 10.20 78,687 +0.15(+1.49%)
Oct 28, 2019 10.90 10.90 10.02 10.05 105,028 -0.81(-7.46%)
Oct 25, 2019 10.03 10.99 9.950 10.86 69,500 +0.81(+8.06%)
Oct 24, 2019 10.12 10.40 9.800 10.05 101,842 -0.01(-0.10%)
Oct 23, 2019 10.58 10.58 9.980 10.06 64,367 -0.51(-4.82%)
Oct 22, 2019 10.83 11.10 10.13 10.57 115,594 -0.30(-2.76%)
Oct 21, 2019 10.44 10.93 10.25 10.87 54,518 +0.50(+4.82%)
Oct 18, 2019 10.61 10.88 10.31 10.37 40,400 -0.34(-3.17%)
Oct 17, 2019 10.23 10.75 10.23 10.71 55,891 +0.48(+4.69%)
Oct 16, 2019 10.73 10.83 10.20 10.23 90,145 -0.50(-4.66%)
Oct 15, 2019 10.07 11.13 9.590 10.73 53,384 +0.71(+7.09%)
Oct 14, 2019 10.32 10.32 9.820 10.02 69,903 -0.32(-3.09%)
Oct 11, 2019 10.62 10.68 10.10 10.34 65,900 -0.08(-0.77%)
Oct 10, 2019 10.99 11.06 10.01 10.42 69,915 -0.56(-5.10%)
Oct 09, 2019 11.34 11.34 10.73 10.98 38,930 -0.25(-2.23%)
Oct 08, 2019 11.14 11.36 10.52 11.23 44,951 +0.07(+0.63%)
Oct 07, 2019 11.37 11.48 10.82 11.16 70,314 -0.34(-2.96%)
Oct 04, 2019 11.58 11.92 11.15 11.50 39,300 +0.05(+0.44%)
Oct 03, 2019 11.97 12.52 11.27 11.45 43,339 -0.36(-3.05%)
Oct 02, 2019 11.38 11.98 11.05 11.81 80,342 +0.34(+2.96%)
Oct 01, 2019 12.29 12.54 11.30 11.47 120,049 -0.77(-6.29%)
Sep 30, 2019 11.28 12.75 10.76 12.24 98,497 +1.12(+10.07%)
Sep 27, 2019 13.00 13.29 11.10 11.12 107,400 -1.88(-14.46%)
Sep 26, 2019 12.52 13.50 12.00 13.00 71,131 +0.49(+3.92%)
Sep 25, 2019 13.72 13.72 12.35 12.51 98,350 -1.33(-9.61%)
Sep 24, 2019 13.79 14.24 12.92 13.84 151,032 +0.06(+0.44%)
Sep 23, 2019 11.80 13.97 11.80 13.78 109,165 +2.12(+18.18%)
Sep 20, 2019 11.34 12.24 11.20 11.66 1,031,100 +0.36(+3.19%)
Sep 19, 2019 11.31 11.62 10.75 11.30 149,364 +0.02(+0.18%)
Sep 18, 2019 11.74 12.52 11.00 11.28 145,930 -0.54(-4.57%)
Sep 17, 2019 12.40 12.89 11.57 11.82 83,279 -0.65(-5.21%)
Sep 16, 2019 13.40 13.93 12.20 12.47 97,683 -0.84(-6.31%)
Sep 13, 2019 13.70 13.98 13.12 13.31 110,200 -0.53(-3.83%)
Sep 12, 2019 13.01 14.23 13.01 13.84 140,301 +0.88(+6.79%)
Sep 11, 2019 12.93 14.32 12.37 12.96 114,762 -0.26(-1.97%)
Sep 10, 2019 14.26 14.76 13.17 13.22 88,778 -1.41(-9.64%)
Sep 09, 2019 16.28 17.00 14.38 14.63 129,027 -1.80(-10.96%)
Sep 06, 2019 17.48 18.00 16.37 16.43 94,600 -1.14(-6.49%)
Sep 05, 2019 17.90 17.98 16.92 17.57 88,244 -0.23(-1.29%)
Sep 04, 2019 18.97 19.20 17.59 17.80 102,455 -0.86(-4.61%)
Sep 03, 2019 18.93 19.88 18.25 18.66 121,949 -0.75(-3.86%)
Aug 30, 2019 19.15 19.54 17.64 19.41 92,600 +0.44(+2.32%)
Aug 29, 2019 19.61 20.45 17.96 18.97 135,651 -0.42(-2.17%)
Aug 28, 2019 19.09 20.23 18.27 19.39 94,804 +0.19(+0.99%)
Aug 27, 2019 20.53 20.84 18.50 19.20 107,295 -1.25(-6.11%)
Aug 26, 2019 21.87 22.88 19.21 20.45 145,233 -1.42(-6.49%)
Aug 23, 2019 21.71 23.65 20.96 21.87 193,500 -0.19(-0.86%)
Aug 22, 2019 19.89 23.38 19.02 22.06 127,993 +2.09(+10.47%)
Aug 21, 2019 20.75 21.48 19.49 19.97 155,710 -0.62(-3.01%)
Aug 20, 2019 17.81 20.90 16.92 20.59 186,450 +2.99(+16.99%)
Aug 19, 2019 17.30 18.36 16.55 17.60 108,528 +0.95(+5.71%)
Aug 16, 2019 16.05 17.00 14.07 16.65 162,500 +0.55(+3.42%)
Aug 15, 2019 13.69 16.25 13.44 16.10 75,951 +2.68(+19.97%)
Aug 14, 2019 14.74 15.49 12.45 13.42 73,680 -1.07(-7.38%)
Aug 13, 2019 11.66 15.83 11.63 14.49 105,682 +2.97(+25.78%)
Aug 12, 2019 12.93 13.27 10.90 11.52 114,940 -1.41(-10.90%)
Aug 09, 2019 10.50 12.93 10.50 12.93 102,800 +2.51(+24.09%)
Aug 08, 2019 10.35 11.29 10.29 10.42 53,514 -0.33(-3.07%)
Aug 07, 2019 11.48 11.76 10.44 10.75 41,749 -0.93(-7.96%)
Aug 06, 2019 11.25 12.66 10.66 11.68 73,087 +0.56(+5.04%)
Aug 05, 2019 12.38 12.46 11.02 11.12 34,433 -1.31(-10.54%)
Aug 02, 2019 12.91 13.47 11.90 12.43 46,100 -0.37(-2.89%)
Aug 01, 2019 12.60 13.51 12.60 12.80 37,874 +0.15(+1.19%)
Jul 31, 2019 13.12 14.12 12.65 12.65 85,687 -0.91(-6.71%)
Jul 30, 2019 13.10 13.81 12.94 13.56 45,940 +0.13(+0.97%)
Jul 29, 2019 13.85 14.27 12.76 13.43 35,802 -0.30(-2.18%)
Jul 26, 2019 14.92 15.90 13.35 13.73 91,800 -1.29(-8.59%)
Jul 25, 2019 15.36 15.91 15.00 15.02 52,542 -0.51(-3.28%)
Jul 24, 2019 15.51 15.82 15.44 15.53 19,246 -0.16(-1.02%)
Jul 23, 2019 15.79 16.70 15.43 15.69 68,058 -0.24(-1.51%)
Jul 22, 2019 15.85 16.27 15.61 15.93 21,848 -0.08(-0.50%)
Jul 19, 2019 16.01 16.30 15.55 16.01 44,200 +0.01(+0.06%)
Jul 18, 2019 15.84 16.86 15.45 16.00 98,983 +0.16(+1.01%)
Jul 17, 2019 15.43 16.38 15.04 15.84 118,812 +0.36(+2.33%)
Jul 16, 2019 16.46 17.38 15.48 15.48 102,867 -0.97(-5.90%)
Jul 15, 2019 16.60 17.61 16.31 16.45 120,876 -0.18(-1.08%)
Jul 12, 2019 16.87 17.11 15.71 16.63 57,000 -0.11(-0.66%)
Jul 11, 2019 16.97 18.00 16.29 16.74 61,508 +0.30(+1.82%)
Jul 10, 2019 19.10 20.00 16.44 16.44 119,658 -2.61(-13.70%)
Jul 09, 2019 16.62 20.00 16.41 19.05 286,844 +2.32(+13.87%)
Jul 08, 2019 16.07 17.90 16.05 16.73 165,980 +0.51(+3.14%)
Jul 05, 2019 16.49 16.85 15.42 16.22 31,800 -0.10(-0.61%)
Jul 03, 2019 14.90 16.32 14.90 16.32 27,000 +1.39(+9.31%)
Jul 02, 2019 17.12 18.00 14.26 14.93 101,100 -2.37(-13.70%)
Jul 01, 2019 18.52 19.20 17.11 17.30 87,783 -1.54(-8.17%)
Jun 28, 2019 18.50 19.90 18.00 18.84 26,300 +0.36(+1.95%)
Jun 27, 2019 18.22 18.67 17.65 18.48 72,317 +0.22(+1.20%)
Jun 26, 2019 18.08 18.53 17.06 18.26 79,491 +0.16(+0.88%)
Jun 25, 2019 17.51 18.10 17.01 18.10 55,095 +0.58(+3.28%)
Jun 24, 2019 17.22 18.23 16.92 17.52 280,616 +0.45(+2.67%)
Jun 21, 2019 17.25 18.00 17.00 17.07 206,000 -0.98(-5.43%)
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.