USX:BCEL - Atreca, Inc Atreca, Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
28 Jul 2021 USD 8.41 7.61 7.69 8.21 8.21 +0.580 (+7.60%) 794,681
27 Jul 2021 USD 7.79 7.11 7.39 7.63 7.63 +0.220 (+2.97%) 601,567
26 Jul 2021 USD 7.45 6.94 7.01 7.41 7.41 +0.350 (+4.96%) 680,609
23 Jul 2021 USD 8.33 6.9 8.08 7.06 7.06 -1.030 (-12.73%) 1,473,437
22 Jul 2021 USD 8.6868 8.03 8.45 8.09 8.09 -0.430 (-5.05%) 740,667
21 Jul 2021 USD 8.8156 8.06 8.24 8.52 8.52 +0.260 (+3.15%) 1,946,834
20 Jul 2021 USD 8.56 7.67 7.99 8.26 8.26 +0.340 (+4.29%) 1,471,169
19 Jul 2021 USD 8.1 7.34 7.75 7.92 7.92 +0.120 (+1.54%) 1,030,315
16 Jul 2021 USD 8.19 7.61 8.05 7.8 7.8 -0.240 (-2.99%) 904,068
15 Jul 2021 USD 8.17 7.65 8.0 8.04 8.04 +0.090 (+1.13%) 1,200,854
14 Jul 2021 USD 8.33 7.89 8.29 7.95 7.95 -0.310 (-3.75%) 1,040,847
13 Jul 2021 USD 9.23 8.08 8.9 8.26 8.26 -0.810 (-8.93%) 2,171,665
12 Jul 2021 USD 9.77 8.93 8.97 9.07 9.07 +0.060 (+0.67%) 2,084,632
9 Jul 2021 USD 9.379 8.49 8.72 9.01 9.01 +0.290 (+3.33%) 1,775,308
8 Jul 2021 USD 9.09 8.0 8.21 8.72 8.72 +0.410 (+4.93%) 2,462,527
7 Jul 2021 USD 8.85 7.98 8.82 8.31 8.31 -0.500 (-5.68%) 1,092,516
6 Jul 2021 USD 9.15 8.61 9.15 8.81 8.81 -0.140 (-1.56%) 1,229,049
2 Jul 2021 USD 9.17 8.41 8.68 8.95 8.95 +0.300 (+3.47%) 1,998,104
1 Jul 2021 USD 8.67 8.4 8.55 8.65 8.65 +0.130 (+1.53%) 1,029,068
30 Jun 2021 USD 8.85 8.48 8.85 8.52 8.52 -0.310 (-3.51%) 1,088,970
29 Jun 2021 USD 9.2 8.74 9.06 8.83 8.83 -0.120 (-1.34%) 1,129,034
28 Jun 2021 USD 9.16 8.5 9.05 8.95 8.95 -0.040 (-0.44%) 2,055,270
25 Jun 2021 USD 9.1 8.72 8.78 8.99 8.99 +0.220 (+2.51%) 2,410,306
24 Jun 2021 USD 9.2 8.5 8.53 8.77 8.77 +0.460 (+5.54%) 1,349,522
23 Jun 2021 USD 8.6219 8.035 8.6219 8.31 8.31 -0.160 (-1.89%) 598,179
22 Jun 2021 USD 8.5699 8.17 8.31 8.47 8.47 +0.190 (+2.29%) 840,618
21 Jun 2021 USD 8.31 7.68 8.0 8.28 8.28 +0.460 (+5.88%) 1,625,339
18 Jun 2021 USD 8.36 7.82 8.04 7.82 7.82 -0.380 (-4.63%) 2,409,263
17 Jun 2021 USD 8.944 8.2 8.76 8.2 8.2 -0.610 (-6.92%) 731,931
16 Jun 2021 USD 9.49 8.75 9.42 8.81 8.81 -0.580 (-6.18%) 618,682