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
17 Sep 2021 USD 6.43 6.03 6.14 6.29 6.29 +0.180 (+2.95%) 436,817
16 Sep 2021 USD 6.14 5.79 6.14 6.11 6.11 -0.010 (-0.16%) 269,880
15 Sep 2021 USD 6.27 6.03 6.2 6.12 6.12 -0.080 (-1.29%) 190,641
14 Sep 2021 USD 6.57 6.16 6.23 6.2 6.2 -0.010 (-0.16%) 230,697
13 Sep 2021 USD 6.39 5.9701 6.14 6.21 6.21 +0.080 (+1.31%) 185,973
10 Sep 2021 USD 6.28 5.97 6.22 6.13 6.13 -0.020 (-0.33%) 269,789
9 Sep 2021 USD 6.37 5.94 5.95 6.15 6.15 +0.180 (+3.02%) 395,345
8 Sep 2021 USD 6.16 5.84 6.1 5.97 5.97 -0.160 (-2.61%) 378,129
7 Sep 2021 USD 6.4294 6.015 6.11 6.13 6.13 +0.010 (+0.16%) 342,276
3 Sep 2021 USD 6.34 6.01 6.28 6.12 6.12 -0.260 (-4.08%) 423,769
2 Sep 2021 USD 6.4248 6.14 6.32 6.38 6.38 +0.040 (+0.63%) 355,944
1 Sep 2021 USD 6.35 5.89 5.9 6.34 6.34 +0.470 (+8.01%) 374,876
31 Aug 2021 USD 5.92 5.725 5.73 5.87 5.87 +0.140 (+2.44%) 312,472
30 Aug 2021 USD 6.0 5.66 5.89 5.73 5.73 -0.160 (-2.72%) 292,490
27 Aug 2021 USD 6.05 5.74 5.74 5.89 5.89 +0.150 (+2.61%) 345,266
26 Aug 2021 USD 5.97 5.69 5.76 5.74 5.74 +0.020 (+0.35%) 332,217
25 Aug 2021 USD 5.85 5.51 5.73 5.72 5.72 -0.040 (-0.69%) 387,169
24 Aug 2021 USD 5.87 5.51 5.87 5.76 5.76 -0.090 (-1.54%) 443,758
23 Aug 2021 USD 5.9 5.6 5.63 5.85 5.85 +0.310 (+5.60%) 608,822
20 Aug 2021 USD 5.63 5.33 5.47 5.54 5.54 +0.050 (+0.91%) 339,277
19 Aug 2021 USD 5.76 5.48 5.7 5.49 5.49 -0.250 (-4.36%) 458,177
18 Aug 2021 USD 6.01 5.68 5.86 5.74 5.74 -0.140 (-2.38%) 485,560
17 Aug 2021 USD 5.9696 5.58 5.75 5.88 5.88 +0.040 (+0.68%) 617,633
16 Aug 2021 USD 5.985 5.63 5.77 5.84 5.84 +0.050 (+0.86%) 446,823
13 Aug 2021 USD 6.13 5.71 6.1 5.79 5.79 -0.340 (-5.55%) 542,324
12 Aug 2021 USD 6.16 5.63 5.63 6.13 6.13 +0.390 (+6.79%) 998,378
11 Aug 2021 USD 5.77 5.55 5.7 5.74 5.74 +0.050 (+0.88%) 435,011
10 Aug 2021 USD 6.0 5.61 5.9848 5.69 5.69 -0.270 (-4.53%) 464,911
9 Aug 2021 USD 6.21 5.62 5.75 5.96 5.96 +0.270 (+4.75%) 698,698
6 Aug 2021 USD 5.88 5.59 5.71 5.69 5.69 -0.070 (-1.22%) 456,629