Atreca Inc Cl A (NQ: BCEL )

12.70 +0.02 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 12.71 12.85 12.23 12.70 254,008 +0.02(+0.16%)
Sep 23, 2020 13.37 13.37 12.57 12.68 282,043 -0.77(-5.72%)
Sep 22, 2020 13.78 13.95 13.21 13.45 189,225 -0.26(-1.90%)
Sep 21, 2020 14.58 14.66 13.40 13.71 308,954 -1.20(-8.05%)
Sep 18, 2020 14.75 15.31 14.56 14.91 1,511,100 +0.32(+2.19%)
Sep 17, 2020 14.16 14.90 14.04 14.59 207,111 +0.29(+2.03%)
Sep 16, 2020 14.03 14.73 14.02 14.30 188,174 +0.41(+2.95%)
Sep 15, 2020 14.45 14.78 13.62 13.89 244,480 -0.43(-3.00%)
Sep 14, 2020 13.66 14.56 13.36 14.32 355,132 +0.95(+7.11%)
Sep 11, 2020 13.69 13.82 13.05 13.37 187,800 -0.06(-0.45%)
Sep 10, 2020 14.01 14.18 13.41 13.43 139,299 -0.49(-3.52%)
Sep 09, 2020 13.66 14.39 13.65 13.92 201,039 +0.32(+2.35%)
Sep 08, 2020 12.60 13.99 12.32 13.60 210,967 +0.93(+7.34%)
Sep 04, 2020 13.01 13.07 12.20 12.67 450,400 -0.26(-2.01%)
Sep 03, 2020 13.45 13.51 12.86 12.93 181,399 -0.55(-4.08%)
Sep 02, 2020 13.38 13.68 13.17 13.48 172,440 +0.24(+1.81%)
Sep 01, 2020 14.18 14.20 13.11 13.24 165,155 -0.98(-6.89%)
Aug 31, 2020 13.75 14.24 13.30 14.22 217,463 +0.60(+4.41%)
Aug 28, 2020 13.03 13.63 12.96 13.62 139,100 +0.57(+4.37%)
Aug 27, 2020 13.77 13.98 13.03 13.05 154,706 -0.68(-4.95%)
Aug 26, 2020 14.49 14.60 13.58 13.73 253,021 -0.77(-5.31%)
Aug 25, 2020 14.02 14.73 13.92 14.50 188,781 +0.42(+2.98%)
Aug 24, 2020 14.81 14.97 13.85 14.08 247,314 -0.41(-2.83%)
Aug 21, 2020 14.30 14.71 13.98 14.49 136,400 +0.19(+1.33%)
Aug 20, 2020 14.25 14.36 13.85 14.30 107,792 -0.12(-0.83%)
Aug 19, 2020 14.16 14.70 14.05 14.42 177,087 +0.30(+2.12%)
Aug 18, 2020 14.65 14.70 14.00 14.12 262,033 -0.50(-3.42%)
Aug 17, 2020 15.15 15.20 14.40 14.62 201,624 -0.66(-4.32%)
Aug 14, 2020 13.79 15.49 13.58 15.28 620,300 +1.43(+10.32%)
Aug 13, 2020 14.08 14.60 13.57 13.85 331,254 -0.26(-1.84%)
Aug 12, 2020 13.77 14.23 13.36 14.11 534,056 +0.32(+2.32%)
Aug 11, 2020 14.16 14.18 13.51 13.79 235,328 -0.22(-1.57%)
Aug 10, 2020 13.50 14.10 13.34 14.01 280,872 +0.67(+5.02%)
Aug 07, 2020 13.60 13.72 13.10 13.34 204,600 -0.26(-1.91%)
Aug 06, 2020 13.45 13.83 13.20 13.60 170,168 +0.11(+0.82%)
Aug 05, 2020 13.78 13.95 13.15 13.49 176,247 -0.15(-1.10%)
Aug 04, 2020 13.06 14.00 12.85 13.64 479,546 +0.59(+4.52%)
Aug 03, 2020 13.14 13.21 12.80 13.05 495,783 +0.10(+0.77%)
Jul 31, 2020 13.26 13.27 12.54 12.95 337,500 -0.24(-1.82%)
Jul 30, 2020 12.87 13.91 12.82 13.19 407,478 +0.07(+0.53%)
Jul 29, 2020 13.03 13.31 12.40 13.12 460,660 +0.31(+2.42%)
Jul 28, 2020 13.36 13.45 12.80 12.81 531,410 -0.56(-4.19%)
Jul 27, 2020 13.97 14.11 13.15 13.37 489,627 -0.51(-3.67%)
Jul 24, 2020 14.55 14.55 13.60 13.88 424,300 -0.75(-5.13%)
Jul 23, 2020 15.06 15.21 14.52 14.63 300,916 -0.40(-2.66%)
Jul 22, 2020 15.03 15.37 14.79 15.03 297,691 -0.13(-0.86%)
Jul 21, 2020 15.32 15.40 14.80 15.16 590,128 +0.06(+0.40%)
Jul 20, 2020 15.25 15.41 14.66 15.10 738,701 +0.14(+0.94%)
Jul 17, 2020 14.96 15.05 14.56 14.96 806,900 +0.07(+0.47%)
Jul 16, 2020 15.31 15.59 14.55 14.89 2,898,649 -3.53(-19.16%)
Jul 15, 2020 18.56 18.81 18.06 18.42 212,725 +0.29(+1.60%)
Jul 14, 2020 18.99 19.46 17.88 18.13 167,253 -1.01(-5.28%)
Jul 13, 2020 21.01 21.01 19.07 19.14 116,967 -1.52(-7.36%)
Jul 10, 2020 20.56 21.37 20.37 20.66 101,700 +0.47(+2.33%)
Jul 09, 2020 20.51 20.90 19.20 20.19 144,526 -0.38(-1.85%)
Jul 08, 2020 21.12 21.75 19.70 20.57 163,400 -0.56(-2.65%)
Jul 07, 2020 22.87 23.02 20.94 21.13 115,015 -2.06(-8.88%)
Jul 06, 2020 22.71 23.36 22.35 23.19 129,772 +0.48(+2.11%)
Jul 02, 2020 22.22 22.78 22.01 22.71 108,300 +0.61(+2.76%)
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.