Skip to main content

Atreca Inc Cl A (NQ: BCEL )

0.3020 -0.0120 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.3046 0.3400 0.2900 0.3020 918,779 -0.01(-3.82%)
Feb 22, 2024 0.2900 0.3150 0.2900 0.3140 476,896 +0.02(+7.98%)
Feb 21, 2024 0.3036 0.3240 0.2908 0.2908 285,973 -0.02(-7.09%)
Feb 20, 2024 0.2939 0.3250 0.2830 0.3130 614,943 +0.00(+0.97%)
Feb 16, 2024 0.3100 0.3150 0.2860 0.3100 844,980 -0.01(-1.59%)
Feb 15, 2024 0.2971 0.3300 0.2950 0.3150 1,429,974 +0.03(+9.00%)
Feb 14, 2024 0.2520 0.3150 0.2520 0.2890 2,445,712 +0.04(+14.82%)
Feb 13, 2024 0.2350 0.2517 0.2303 0.2517 684,443 +0.02(+8.49%)
Feb 12, 2024 0.2600 0.2600 0.2301 0.2320 962,986 -0.01(-5.73%)
Feb 09, 2024 0.2800 0.2800 0.2461 0.2461 564,634 -0.02(-8.17%)
Feb 08, 2024 0.2500 0.2754 0.2469 0.2680 487,721 +0.01(+3.08%)
Feb 07, 2024 0.2426 0.2600 0.2400 0.2600 538,305 +0.02(+7.17%)
Feb 06, 2024 0.2546 0.2560 0.2360 0.2426 629,185 -0.01(-2.92%)
Feb 05, 2024 0.2774 0.2800 0.2350 0.2499 1,066,528 -0.03(-9.13%)
Feb 02, 2024 0.2800 0.2900 0.2700 0.2750 450,520 -0.00(-0.94%)
Feb 01, 2024 0.2890 0.2903 0.2590 0.2776 1,514,023 -0.02(-5.58%)
Jan 31, 2024 0.2861 0.3100 0.2861 0.2940 1,391,282 -0.00(-0.71%)
Jan 30, 2024 0.3070 0.3800 0.2800 0.2961 6,404,983 -0.04(-11.08%)
Jan 29, 2024 0.2525 0.3590 0.2500 0.3330 13,716,593 +0.09(+35.70%)
Jan 26, 2024 0.2506 0.2511 0.2350 0.2454 1,176,718 -0.01(-2.77%)
Jan 25, 2024 0.2456 0.2890 0.2456 0.2524 5,013,865 -0.00(-0.16%)
Jan 24, 2024 0.2220 0.2580 0.2114 0.2528 4,430,870 +0.03(+14.39%)
Jan 23, 2024 0.2500 0.2600 0.2153 0.2210 4,460,246 -0.04(-15.00%)
Jan 22, 2024 0.2820 0.3090 0.2550 0.2600 6,169,504 -0.04(-13.33%)
Jan 19, 2024 0.3212 0.3350 0.2528 0.3000 8,259,828 -0.01(-3.16%)
Jan 18, 2024 0.2993 0.3940 0.2877 0.3098 21,916,824 +0.03(+11.04%)
Jan 17, 2024 0.2527 0.3698 0.2500 0.2790 26,351,168 +0.03(+9.84%)
Jan 16, 2024 0.3090 0.3400 0.2361 0.2540 15,637,743 -0.10(-28.73%)
Jan 12, 2024 0.2600 0.4448 0.2033 0.3564 129,080,056 +0.12(+52.63%)
Jan 11, 2024 0.2093 0.2560 0.1925 0.2335 226,848,544 +0.13(+118.02%)
Jan 10, 2024 0.1150 0.1150 0.1050 0.1071 7,496,867 -0.01(-6.87%)
Jan 09, 2024 0.1100 0.1155 0.1096 0.1150 484,113 +0.00(+1.77%)
Jan 08, 2024 0.1186 0.1190 0.1023 0.1130 1,061,081 -0.00(-2.25%)
Jan 05, 2024 0.1200 0.1214 0.1103 0.1156 776,981 -0.00(-1.45%)
Jan 04, 2024 0.1275 0.1290 0.1150 0.1173 906,882 -0.01(-5.10%)
Jan 03, 2024 0.1320 0.1340 0.1230 0.1236 834,698 -0.01(-5.43%)
Jan 02, 2024 0.1325 0.1344 0.1263 0.1307 1,102,995 -0.00(-0.98%)
Dec 29, 2023 0.1310 0.1395 0.1220 0.1320 2,169,246 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1428 0.1250 0.1320 2,007,083 -0.00(-0.08%)
Dec 27, 2023 0.1700 0.1700 0.1277 0.1321 5,970,217 -0.04(-22.34%)
Dec 26, 2023 0.2350 0.2499 0.1635 0.1701 9,923,048 -0.05(-22.72%)
Dec 22, 2023 0.2400 0.2400 0.2200 0.2201 574,871 -0.01(-3.46%)
Dec 21, 2023 0.2400 0.2475 0.2186 0.2280 653,575 -0.01(-5.00%)
Dec 20, 2023 0.2374 0.2490 0.2320 0.2400 259,707 -0.00(-1.80%)
Dec 19, 2023 0.2355 0.2730 0.2355 0.2444 295,384 +0.00(+1.83%)
Dec 18, 2023 0.2800 0.2800 0.2319 0.2400 419,418 -0.03(-11.11%)
Dec 15, 2023 0.2400 0.2700 0.2340 0.2700 719,071 +0.03(+10.20%)
Dec 14, 2023 0.2309 0.2470 0.2240 0.2450 303,916 -0.00(-0.28%)
Dec 13, 2023 0.2300 0.2457 0.2220 0.2457 493,488 +0.01(+5.32%)
Dec 12, 2023 0.2200 0.2491 0.2199 0.2333 316,041 +0.02(+8.26%)
Dec 11, 2023 0.2300 0.2351 0.2150 0.2155 753,561 -0.03(-10.58%)
Dec 08, 2023 0.2699 0.2699 0.2350 0.2410 1,086,768 -0.02(-8.30%)
Dec 07, 2023 0.2250 0.3200 0.2250 0.2628 3,266,879 +0.04(+15.47%)
Dec 06, 2023 0.2180 0.2380 0.2180 0.2276 400,306 +0.00(+2.06%)
Dec 05, 2023 0.2400 0.2400 0.2200 0.2230 324,073 -0.01(-4.50%)
Dec 04, 2023 0.2160 0.2400 0.2071 0.2335 570,092 +0.02(+8.60%)
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.