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 (%)
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%)
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.