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 (%)
Feb 28, 2023 1.420 1.530 1.420 1.430 94,717 +0.01(+0.70%)
Feb 27, 2023 1.400 1.500 1.400 1.420 113,960 +0.02(+1.43%)
Feb 24, 2023 1.550 1.580 1.390 1.400 168,722 -0.16(-10.26%)
Feb 23, 2023 1.610 1.630 1.540 1.560 73,231 -0.03(-1.89%)
Feb 22, 2023 1.560 1.617 1.540 1.590 51,493 +0.05(+3.25%)
Feb 21, 2023 1.640 1.650 1.520 1.540 83,387 -0.10(-6.10%)
Feb 17, 2023 1.660 1.670 1.550 1.640 130,748 -0.03(-1.80%)
Feb 16, 2023 1.690 1.720 1.650 1.670 49,148 -0.05(-2.91%)
Feb 15, 2023 1.740 1.740 1.650 1.720 81,598 +0.02(+1.18%)
Feb 14, 2023 1.780 1.850 1.650 1.700 160,407 -0.02(-1.16%)
Feb 13, 2023 1.560 1.730 1.530 1.720 209,102 +0.21(+13.91%)
Feb 10, 2023 1.490 1.530 1.460 1.510 55,313 +0.02(+1.34%)
Feb 09, 2023 1.580 1.650 1.480 1.490 125,849 -0.12(-7.45%)
Feb 08, 2023 1.660 1.680 1.570 1.610 89,008 -0.05(-3.01%)
Feb 07, 2023 1.590 1.680 1.510 1.660 132,886 +0.18(+12.16%)
Feb 06, 2023 1.640 1.740 1.470 1.480 215,332 -0.19(-11.38%)
Feb 03, 2023 1.840 1.850 1.660 1.670 154,327 -0.15(-8.24%)
Feb 02, 2023 1.790 1.955 1.750 1.820 245,212 +0.08(+4.60%)
Feb 01, 2023 1.810 1.870 1.710 1.740 169,122 +0.06(+3.57%)
Jan 31, 2023 1.740 2.050 1.550 1.680 537,848 -0.06(-3.45%)
Jan 30, 2023 1.610 1.770 1.550 1.740 396,860 +0.17(+10.83%)
Jan 27, 2023 1.550 1.590 1.540 1.570 46,750 -0.01(-0.63%)
Jan 26, 2023 1.620 1.640 1.540 1.580 109,835 -0.03(-1.86%)
Jan 25, 2023 1.520 1.650 1.501 1.610 60,151 +0.05(+3.21%)
Jan 24, 2023 1.590 1.650 1.520 1.560 109,526 -0.02(-1.27%)
Jan 23, 2023 1.540 1.630 1.540 1.580 76,094 +0.04(+2.60%)
Jan 20, 2023 1.460 1.590 1.450 1.540 93,960 +0.07(+4.76%)
Jan 19, 2023 1.520 1.520 1.400 1.470 115,289 -0.06(-3.92%)
Jan 18, 2023 1.670 1.697 1.500 1.530 207,390 -0.14(-8.38%)
Jan 17, 2023 1.710 1.740 1.620 1.670 239,983 +0.04(+2.45%)
Jan 13, 2023 1.600 1.700 1.560 1.630 136,658 +0.04(+2.52%)
Jan 12, 2023 1.450 1.610 1.360 1.590 168,817 +0.16(+11.19%)
Jan 11, 2023 1.560 1.660 1.380 1.430 265,496 -0.15(-9.49%)
Jan 10, 2023 1.380 1.730 1.380 1.580 567,544 +0.21(+15.33%)
Jan 09, 2023 1.120 1.550 1.100 1.370 859,180 +0.30(+28.04%)
Jan 06, 2023 0.9800 1.094 0.9600 1.070 172,880 +0.12(+12.62%)
Jan 05, 2023 1.100 1.100 0.9500 0.9501 115,301 -0.07(-6.85%)
Jan 04, 2023 0.9400 1.020 0.9105 1.020 150,473 +0.11(+11.49%)
Jan 03, 2023 0.8573 0.9400 0.8100 0.9149 254,675 +0.11(+14.28%)
Dec 30, 2022 0.8329 0.8500 0.7900 0.8006 159,503 -0.05(-5.81%)
Dec 29, 2022 0.8000 0.8500 0.8000 0.8500 147,287 +0.06(+7.59%)
Dec 28, 2022 0.8000 0.8275 0.7595 0.7900 149,118 +0.01(+1.26%)
Dec 27, 2022 0.8871 0.8900 0.7800 0.7802 112,414 -0.13(-14.69%)
Dec 23, 2022 0.8100 0.9300 0.7719 0.9145 130,117 +0.09(+10.90%)
Dec 22, 2022 0.8500 0.8500 0.7900 0.8246 152,391 -0.03(-3.84%)
Dec 21, 2022 0.8800 0.9460 0.8300 0.8575 184,134 -0.00(-0.29%)
Dec 20, 2022 0.8600 0.9200 0.8595 0.8600 71,815 -0.02(-1.73%)
Dec 19, 2022 0.9800 0.9996 0.8677 0.8751 280,212 -0.09(-9.32%)
Dec 16, 2022 1.060 1.071 0.9100 0.9650 170,512 -0.09(-8.10%)
Dec 15, 2022 1.010 1.091 0.9637 1.050 126,771 +0.06(+6.06%)
Dec 14, 2022 0.9500 1.010 0.9500 0.9900 123,014 +0.05(+5.41%)
Dec 13, 2022 1.010 1.010 0.9000 0.9392 139,416 -0.03(-3.03%)
Dec 12, 2022 0.8955 0.9799 0.8950 0.9685 126,517 +0.06(+6.45%)
Dec 09, 2022 0.9100 0.9300 0.8700 0.9098 152,765 +0.04(+4.01%)
Dec 08, 2022 0.8800 0.9200 0.8700 0.8747 85,920 -0.00(-0.48%)
Dec 07, 2022 0.9594 0.9594 0.8501 0.8789 225,048 -0.10(-9.77%)
Dec 06, 2022 1.000 1.040 0.9000 0.9741 401,691 -0.02(-2.12%)
Dec 05, 2022 1.020 1.030 0.9850 0.9952 155,178 -0.04(-4.31%)
Dec 02, 2022 1.040 1.060 0.9903 1.040 203,563 +0.00(+0.00%)
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.