Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atreca, Inc. (BCEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6500+0.2500 (+10.42%)
At close: 04:00PM EDT
2.5500 -0.10 (-3.77%)
After hours: 06:58PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.39002.73002.39002.65002.6500286,600
Aug 11, 20222.29002.41002.23002.40002.4000105,400
Aug 10, 20222.17002.30002.11002.27002.270092,900
Aug 09, 20222.31002.31502.10002.15002.1500161,000
Aug 08, 20222.60002.60002.16202.28002.2800304,500
Aug 05, 20222.35002.60002.33002.55002.5500218,700
Aug 04, 20222.29002.46002.21002.42002.4200118,900
Aug 03, 20222.25002.50902.19102.33002.3300292,500
Aug 02, 20221.95002.21001.92002.19002.1900207,700
Aug 01, 20222.03002.04601.92001.95001.9500102,500
Jul 29, 20221.98001.98001.90501.97001.970075,700
Jul 28, 20221.95001.99001.91001.97001.970049,500
Jul 27, 20221.95001.98001.88001.97001.970057,600
Jul 26, 20221.98001.98001.88001.92001.9200172,200
Jul 25, 20222.03002.03001.95201.98001.980085,500
Jul 22, 20222.20002.20002.03002.04002.040096,700
Jul 21, 20222.10002.24002.07002.18002.180091,800
Jul 20, 20222.00002.15001.97102.13002.1300156,900
Jul 19, 20222.09002.14001.95002.04002.04001,095,600
Jul 18, 20222.11002.15002.07002.09002.090092,400
Jul 15, 20222.13002.18002.05002.06002.060072,600
Jul 14, 20222.08002.25002.06002.13002.1300110,400
Jul 13, 20222.19002.25202.04002.13002.1300167,100
Jul 12, 20222.26002.28502.12002.24002.240092,200
Jul 11, 20222.57002.57002.29002.29002.2900170,900
Jul 08, 20222.42002.69102.40002.58002.5800594,800
Jul 07, 20222.24002.29002.17702.26002.2600150,900
Jul 06, 20222.20002.29002.10002.21002.2100215,700
Jul 05, 20221.82002.27001.72002.23002.2300610,000
Jul 01, 20221.76001.86001.76001.79001.790095,700
Jun 30, 20221.83001.86001.76001.79001.7900111,900
Jun 29, 20222.01002.02001.83001.83001.8300175,800
Jun 28, 20221.99002.10001.97202.03002.0300124,800
Jun 27, 20221.96002.05001.83002.02002.0200154,700
Jun 24, 20221.91002.18001.90001.96001.96003,346,500
Jun 23, 20221.73001.93001.71001.93001.9300240,800
Jun 22, 20221.74001.90001.64001.70001.7000433,300
Jun 21, 20221.80001.83001.62001.69001.6900509,900
Jun 17, 20221.66001.83001.63001.75001.7500222,700
Jun 16, 20221.69001.71001.56001.68001.6800249,900
Jun 15, 20221.83001.90001.68501.75001.7500152,000
Jun 14, 20221.87001.87001.66001.67001.6700152,500
Jun 13, 20221.84001.86001.71001.84501.8450229,500
Jun 10, 20222.14002.20001.87001.96001.9600215,500
Jun 09, 20222.06002.18001.98002.15002.1500207,400
Jun 08, 20222.06002.23002.03002.09002.0900292,800
Jun 07, 20221.74002.18001.74002.11002.1100879,200
Jun 06, 20221.76001.88001.69001.74001.7400247,100
Jun 03, 20221.51001.79001.51001.78001.7800310,700
Jun 02, 20221.58001.62001.51001.56001.5600264,400
Jun 01, 20221.69001.72001.52001.59001.5900416,300
May 31, 20221.70001.71501.61001.68001.6800344,600
May 27, 20221.71001.74001.62501.68001.6800298,100
May 26, 20221.65001.79001.61001.70001.7000231,700
May 25, 20221.64001.69001.54001.67001.6700206,700
May 24, 20221.70001.70001.57001.67001.6700278,300
May 23, 20221.87001.87001.71001.74001.7400204,600
May 20, 20221.73001.86001.66001.84001.8400229,300
May 19, 20221.70001.78001.66001.69001.6900362,700
May 18, 20221.88001.88001.75001.75001.7500161,200
May 17, 20221.72001.98001.65001.90001.9000386,900
May 16, 20221.68001.77001.63501.68001.6800178,800
May 13, 20221.72001.76001.61001.65001.6500378,400
May 12, 20221.60001.80001.57001.63001.6300230,300
May 11, 20221.76001.83001.61001.61001.6100457,300
May 10, 20221.82001.92001.68001.70001.7000241,900
May 09, 20221.85001.88001.73001.82001.8200292,100
May 06, 20221.98002.00001.86001.88001.8800182,200
May 05, 20222.15002.20001.94001.99001.9900160,300
May 04, 20222.15002.21001.99002.18002.1800189,400
May 03, 20222.06002.33002.04002.15002.1500444,500
May 02, 20221.94002.10001.92002.09002.0900179,900
Apr 29, 20222.02002.05001.91001.96001.9600347,300
Apr 28, 20222.21002.21001.97002.06002.0600439,300
Apr 27, 20222.23002.28002.10002.11002.1100303,900
Apr 26, 20222.41002.44002.18002.21002.2100233,500
Apr 25, 20222.39002.45002.33002.38002.3800170,800
Apr 22, 20222.46002.46002.33002.42002.4200147,000
Apr 21, 20222.57002.65002.40002.42002.4200270,900
Apr 20, 20222.70002.70002.58002.59002.5900195,200
Apr 19, 20222.53002.80002.46002.71002.7100489,200
Apr 18, 20222.69002.72002.50002.53002.5300287,600
Apr 14, 20222.82002.94002.61002.64002.6400239,200
Apr 13, 20222.79002.90002.77002.84002.8400341,000
Apr 12, 20222.90002.98902.77002.79002.7900302,500
Apr 11, 20222.96003.04002.85102.90002.9000336,800
Apr 08, 20223.12003.12002.95002.97002.9700311,500
Apr 07, 20223.26003.29003.07003.10003.1000164,300
Apr 06, 20223.02003.50003.00003.25003.2500706,600
Apr 05, 20223.18003.24003.00103.10003.1000671,900
Apr 04, 20223.13003.22003.06003.16003.1600543,700
Apr 01, 20223.12003.21002.97003.09003.0900606,300
Mar 31, 20223.16003.29003.13003.17003.1700629,100
Mar 30, 20223.59003.59003.13003.16003.1600590,100
Mar 29, 20223.81003.92003.46003.50003.5000776,700
Mar 28, 20223.36003.85003.12203.83003.83001,210,000
Mar 25, 20223.46003.56003.22003.28003.2800391,200
Mar 24, 20223.42003.47003.30003.44003.4400506,300
Mar 23, 20223.39003.63003.30003.40003.4000926,700
Mar 22, 20223.44003.52003.31003.38003.3800532,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement