Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atreca, Inc. (BCEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.15-0.13 (-2.46%)
At close: 4:00PM EDT
5.15 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20215.295.375.085.155.15388,229
Oct 18, 20215.525.555.185.285.28249,500
Oct 15, 20215.735.765.485.535.53224,900
Oct 14, 20215.605.735.595.635.63235,800
Oct 13, 20215.715.815.555.585.58235,300
Oct 12, 20215.765.925.685.735.73263,000
Oct 11, 20215.765.975.735.805.80112,700
Oct 08, 20215.955.985.745.805.80180,100
Oct 07, 20216.006.205.855.955.95275,400
Oct 06, 20216.036.145.915.945.94149,500
Oct 05, 20216.166.245.876.146.14218,400
Oct 04, 20216.096.335.926.176.17213,900
Oct 01, 20216.166.295.896.126.12267,600
Sep 30, 20215.916.395.796.236.23396,800
Sep 29, 20216.246.275.745.765.76237,600
Sep 28, 20216.616.686.226.246.24281,300
Sep 27, 20216.756.776.346.666.66433,800
Sep 24, 20216.816.996.686.716.71173,700
Sep 23, 20216.677.006.506.846.84350,200
Sep 22, 20216.756.756.516.676.671,233,600
Sep 21, 20216.446.736.416.736.73230,300
Sep 20, 20216.086.476.066.446.44398,900
Sep 17, 20216.146.436.036.296.29436,800
Sep 16, 20216.146.145.796.116.11269,900
Sep 15, 20216.206.276.036.126.12190,600
Sep 14, 20216.236.576.166.206.20230,700
Sep 13, 20216.146.395.976.216.21186,000
Sep 10, 20216.226.285.976.136.13269,200
Sep 09, 20215.956.375.946.156.15395,300
Sep 08, 20216.106.165.845.975.97378,100
Sep 07, 20216.116.436.016.136.13342,200
Sep 03, 20216.286.346.016.126.12423,400
Sep 02, 20216.326.436.146.386.38355,700
Sep 01, 20215.906.355.896.346.34374,900
Aug 31, 20215.735.925.725.875.87312,500
Aug 30, 20215.896.005.665.735.73292,200
Aug 27, 20215.746.055.745.895.89345,100
Aug 26, 20215.765.975.695.745.74332,200
Aug 25, 20215.735.855.515.725.72387,200
Aug 24, 20215.875.875.515.765.76443,600
Aug 23, 20215.635.905.605.855.85608,800
Aug 20, 20215.475.635.335.545.54339,300
Aug 19, 20215.705.765.485.495.49458,200
Aug 18, 20215.866.015.685.745.74485,600
Aug 17, 20215.755.975.585.885.88617,500
Aug 16, 20215.775.995.635.845.84444,800
Aug 13, 20216.106.135.715.795.79542,300
Aug 12, 20215.636.165.636.136.13998,400
Aug 11, 20215.705.775.555.745.74435,000
Aug 10, 20215.996.005.615.695.69464,700
Aug 09, 20215.756.215.625.965.96698,400
Aug 06, 20215.715.885.595.695.69455,700
Aug 05, 20215.785.935.605.765.76722,700
Aug 04, 20215.585.925.465.665.661,048,300
Aug 03, 20215.886.035.305.595.591,305,000
Aug 02, 20215.646.665.525.855.852,898,800
Jul 30, 20214.905.754.805.495.493,657,400
Jul 29, 20215.665.704.864.914.915,997,000
Jul 28, 20217.698.417.618.218.21813,500
Jul 27, 20217.397.797.117.637.63601,600
Jul 26, 20217.017.456.947.417.41680,600
Jul 23, 20218.088.336.907.067.061,473,400
Jul 22, 20218.458.698.038.098.09740,400
Jul 21, 20218.248.828.068.528.521,946,800
Jul 20, 20217.998.567.678.268.261,471,200
Jul 19, 20217.758.107.347.927.921,030,200
Jul 16, 20218.058.197.617.807.80904,000
Jul 15, 20218.008.177.658.048.041,200,900
Jul 14, 20218.298.337.897.957.951,040,800
Jul 13, 20218.909.238.088.268.262,171,700
Jul 12, 20218.979.778.939.079.072,084,600
Jul 09, 20218.729.388.499.019.011,775,300
Jul 08, 20218.219.098.008.728.722,462,300
Jul 07, 20218.828.857.988.318.311,092,400
Jul 06, 20219.159.158.618.818.811,228,700
Jul 02, 20218.689.178.418.958.951,996,700
Jul 01, 20218.558.678.408.658.651,028,300
Jun 30, 20218.858.858.488.528.521,088,900
Jun 29, 20219.069.208.748.838.831,129,000
Jun 28, 20219.059.168.508.958.952,055,200
Jun 25, 20218.789.108.728.998.992,410,100
Jun 24, 20218.539.208.508.778.771,349,200
Jun 23, 20218.628.628.038.318.31598,200
Jun 22, 20218.318.578.178.478.47840,600
Jun 21, 20218.008.317.688.288.281,625,300
Jun 18, 20218.048.367.827.827.822,409,300
Jun 17, 20218.768.948.208.208.20731,900
Jun 16, 20219.429.498.758.818.81618,700
Jun 15, 202110.3610.399.309.399.39395,500
Jun 14, 20219.7010.479.6510.3810.38367,300
Jun 11, 20219.829.829.459.609.60300,200
Jun 10, 202110.3610.439.709.879.87327,200
Jun 09, 20219.6510.739.5510.2710.27756,600
Jun 08, 20219.779.959.399.519.51794,600
Jun 07, 20218.608.978.548.918.91253,400
Jun 04, 20218.828.958.548.668.66154,800
Jun 03, 20219.289.498.758.778.77214,400
Jun 02, 20219.239.449.159.279.27341,300
Jun 01, 20219.049.278.629.189.18246,000
May 28, 20218.739.368.739.029.02183,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement