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 (%)
Aug 31, 2023 0.3725 0.4000 0.3686 0.3686 208,971 +0.01(+2.39%)
Aug 30, 2023 0.3740 0.3750 0.3500 0.3600 162,206 -0.01(-1.91%)
Aug 29, 2023 0.3600 0.3800 0.3500 0.3670 102,800 +0.02(+4.86%)
Aug 28, 2023 0.3489 0.3600 0.3452 0.3500 111,917 +0.00(+0.14%)
Aug 25, 2023 0.3810 0.3810 0.3321 0.3495 184,427 -0.02(-5.49%)
Aug 24, 2023 0.3800 0.3849 0.3502 0.3698 180,915 -0.00(-0.05%)
Aug 23, 2023 0.3931 0.4130 0.3700 0.3700 171,099 -0.02(-5.88%)
Aug 22, 2023 0.3892 0.4138 0.3892 0.3931 125,217 -0.00(-0.23%)
Aug 21, 2023 0.4236 0.4275 0.3940 0.3940 154,698 +0.00(+0.00%)
Aug 18, 2023 0.4020 0.4200 0.3700 0.3940 167,852 -0.01(-1.72%)
Aug 17, 2023 0.3900 0.4300 0.3900 0.4009 193,767 +0.01(+1.75%)
Aug 16, 2023 0.4840 0.4870 0.3803 0.3940 481,445 -0.04(-8.37%)
Aug 15, 2023 0.5100 0.5214 0.4200 0.4300 898,639 -0.08(-15.69%)
Aug 14, 2023 0.6000 0.6284 0.5100 0.5100 843,544 -0.05(-8.57%)
Aug 11, 2023 0.8500 0.8500 0.5000 0.5578 2,360,203 -0.32(-36.57%)
Aug 10, 2023 0.9000 0.9000 0.8605 0.8794 81,238 -0.02(-2.29%)
Aug 09, 2023 0.9100 0.9594 0.8800 0.9000 84,834 +0.01(+1.13%)
Aug 08, 2023 0.9200 0.9450 0.8550 0.8899 111,411 -0.02(-2.21%)
Aug 07, 2023 0.9800 0.9838 0.8500 0.9100 155,464 -0.07(-7.14%)
Aug 04, 2023 0.9800 1.002 0.9500 0.9800 64,010 +0.02(+1.55%)
Aug 03, 2023 0.9300 0.9780 0.9345 0.9650 140,352 +0.03(+3.56%)
Aug 02, 2023 0.9720 0.9720 0.9200 0.9318 153,647 -0.04(-4.20%)
Aug 01, 2023 0.9600 0.9782 0.9630 0.9727 74,049 +0.01(+0.80%)
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%)
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.