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 (%)
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%)
Sep 01, 2021 5.900 6.350 5.890 6.340 374,875 +0.47(+8.01%)
Aug 31, 2021 5.730 5.920 5.725 5.870 312,462 +0.14(+2.44%)
Aug 30, 2021 5.890 6.000 5.660 5.730 292,478 -0.16(-2.72%)
Aug 27, 2021 5.740 6.050 5.740 5.890 345,266 +0.15(+2.61%)
Aug 26, 2021 5.760 5.970 5.690 5.740 332,217 +0.02(+0.35%)
Aug 25, 2021 5.730 5.850 5.510 5.720 387,169 -0.04(-0.69%)
Aug 24, 2021 5.870 5.870 5.510 5.760 443,757 -0.09(-1.54%)
Aug 23, 2021 5.630 5.900 5.600 5.850 608,822 +0.31(+5.60%)
Aug 20, 2021 5.470 5.630 5.330 5.540 339,277 +0.05(+0.91%)
Aug 19, 2021 5.700 5.760 5.480 5.490 458,177 -0.25(-4.36%)
Aug 18, 2021 5.860 6.010 5.680 5.740 483,494 -0.14(-2.38%)
Aug 17, 2021 5.750 5.970 5.580 5.880 617,633 +0.04(+0.68%)
Aug 16, 2021 5.770 5.985 5.630 5.840 444,823 +0.05(+0.86%)
Aug 13, 2021 6.100 6.130 5.710 5.790 542,324 -0.34(-5.55%)
Aug 12, 2021 5.630 6.160 5.630 6.130 998,370 +0.39(+6.79%)
Aug 11, 2021 5.700 5.770 5.550 5.740 435,011 +0.05(+0.88%)
Aug 10, 2021 5.980 6.000 5.610 5.690 464,911 -0.27(-4.53%)
Aug 09, 2021 5.750 6.210 5.620 5.960 698,619 +0.27(+4.75%)
Aug 06, 2021 5.710 5.880 5.590 5.690 456,629 -0.07(-1.22%)
Aug 05, 2021 5.780 5.930 5.600 5.760 722,846 +0.10(+1.77%)
Aug 04, 2021 5.580 5.920 5.460 5.660 1,048,299 +0.07(+1.25%)
Aug 03, 2021 5.880 6.032 5.300 5.590 1,304,671 -0.26(-4.44%)
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.