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
29 Mar 2021 USD 15.16 14.005 14.98 14.17 14.17 -0.810 (-5.41%) 147,288
26 Mar 2021 USD 15.21 14.37 15.11 14.98 14.98 -0.070 (-0.47%) 197,237
25 Mar 2021 USD 15.11 13.6 13.66 15.05 15.05 +1.110 (+7.96%) 263,745
24 Mar 2021 USD 15.17 13.7501 14.99 13.94 13.94 -0.700 (-4.78%) 280,024
23 Mar 2021 USD 16.4548 14.2501 16.05 14.64 14.64 -1.360 (-8.50%) 321,859
22 Mar 2021 USD 17.355 15.915 16.51 16.0 16.0 +0.010 (+0.06%) 395,761
19 Mar 2021 USD 17.935 15.4101 16.02 15.99 15.99 +0.840 (+5.54%) 988,813
18 Mar 2021 USD 16.8999 15.1 16.69 15.15 15.15 -1.700 (-10.09%) 161,722
17 Mar 2021 USD 17.06 16.26 17.05 16.85 16.85 -0.590 (-3.38%) 124,026
16 Mar 2021 USD 17.665 16.77 16.9 17.44 17.44 +0.670 (+4.00%) 354,827
15 Mar 2021 USD 17.28 16.57 17.03 16.77 16.77 -0.220 (-1.29%) 279,916
12 Mar 2021 USD 18.43 16.83 18.43 16.99 16.99 -1.470 (-7.96%) 424,626
11 Mar 2021 USD 19.23 17.63 18.26 18.46 18.46 +0.410 (+2.27%) 291,114
10 Mar 2021 USD 18.43 17.75 18.03 18.05 18.05 +0.300 (+1.69%) 149,940
9 Mar 2021 USD 17.99 17.17 17.19 17.75 17.75 +0.840 (+4.97%) 132,014
8 Mar 2021 USD 18.43 16.78 18.43 16.91 16.91 -1.240 (-6.83%) 161,131
5 Mar 2021 USD 18.24 16.6 17.6 18.15 18.15 +0.730 (+4.19%) 279,551
4 Mar 2021 USD 18.49 16.83 18.03 17.42 17.42 -0.740 (-4.07%) 244,908
3 Mar 2021 USD 18.79 17.425 17.95 18.16 18.16 +0.280 (+1.57%) 182,047
2 Mar 2021 USD 18.78 17.71 18.55 17.88 17.88 -0.470 (-2.56%) 114,274
1 Mar 2021 USD 18.61 17.67 18.01 18.35 18.35 +1 (+5.76%) 156,894
26 Feb 2021 USD 19.45 16.82 18.04 17.35 17.35 -0.400 (-2.25%) 295,277
25 Feb 2021 USD 18.74 17.35 18.5 17.75 17.75 -0.640 (-3.48%) 291,130
24 Feb 2021 USD 18.6 17.1589 18.17 18.39 18.39 +0.970 (+5.57%) 141,898
23 Feb 2021 USD 17.62 16.5395 17.48 17.42 17.42 -0.180 (-1.02%) 195,952
22 Feb 2021 USD 18.71 17.5 18.39 17.6 17.6 -0.350 (-1.95%) 161,844
19 Feb 2021 USD 18.16 17.15 17.22 17.95 17.95 +0.810 (+4.73%) 149,723
18 Feb 2021 USD 18.73 17.03 18.59 17.14 17.14 -1.640 (-8.73%) 379,652
17 Feb 2021 USD 19.34 18.64 18.96 18.78 18.78 -0.420 (-2.19%) 214,310
16 Feb 2021 USD 19.69 18.62 19.35 19.2 19.2 +0.110 (+0.58%) 199,953