Atreca Inc (BCEL) Historical Stock Data

2.55 ↑0.13 (5.37%)

As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, BCEL is up 1.17% a day on average. There have been 17 days where Atreca Inc closed green and 13 days where BCEL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-05	2.35	2.55	↑$0.20 (8.51%)	2.33	2.60	218.60K
2022-08-04	2.29	2.42	↑$0.13 (5.68%)	2.21	2.46	113.84K
2022-08-03	2.25	2.33	↑$0.08 (3.56%)	2.19	2.51	292.02K
2022-08-02	1.95	2.19	↑$0.24 (12.31%)	1.92	2.21	205.46K
2022-08-01	2.03	1.95	↓$0.08 (-3.94%)	1.92	2.05	101.79K
2022-07-29	1.98	1.97	↓$0.01 (-0.51%)	1.91	1.98	75.63K
2022-07-28	1.95	1.97	↑$0.02 (1.03%)	1.91	1.99	48.14K
2022-07-27	1.95	1.97	↑$0.02 (1.03%)	1.88	1.98	54.23K
2022-07-26	1.98	1.92	↓$0.06 (-3.03%)	1.88	1.98	171.24K
2022-07-25	2.03	1.98	↓$0.05 (-2.46%)	1.96	2.03	80.04K
2022-07-22	2.20	2.04	↓$0.16 (-7.27%)	2.03	2.20	96.26K
2022-07-21	2.10	2.18	↑$0.08 (3.81%)	2.07	2.23	90.47K
2022-07-20	2.00	2.13	↑$0.13 (6.50%)	1.97	2.15	156.82K
2022-07-19	2.09	2.04	↓$0.05 (-2.39%)	1.95	2.14	1.09M
2022-07-18	2.11	2.09	↓$0.02 (-0.95%)	2.07	2.15	92.35K
2022-07-15	2.13	2.06	↓$0.07 (-3.29%)	2.05	2.18	72.63K
2022-07-14	2.08	2.13	↑$0.05 (2.40%)	2.06	2.25	110.13K
2022-07-13	2.19	2.13	↓$0.06 (-2.74%)	2.04	2.25	166.51K
2022-07-12	2.26	2.24	↓$0.02 (-0.88%)	2.12	2.29	90.92K
2022-07-11	2.57	2.29	↓$0.28 (-10.89%)	2.29	2.57	166.23K
2022-07-08	2.42	2.58	↑$0.16 (6.61%)	2.40	2.69	594.80K
2022-07-07	2.24	2.26	↑$0.02 (0.89%)	2.18	2.29	148.52K
2022-07-06	2.20	2.21	↑$0.01 (0.45%)	2.10	2.29	215.28K
2022-07-05	1.82	2.23	↑$0.41 (22.53%)	1.72	2.27	608.96K
2022-07-01	1.76	1.79	↑$0.03 (1.70%)	1.76	1.86	94.82K
2022-06-30	1.83	1.79	↓$0.04 (-2.19%)	1.76	1.86	109.75K
2022-06-29	2.01	1.83	↓$0.18 (-8.96%)	1.83	2.02	153.82K
2022-06-28	1.99	2.03	↑$0.04 (2.01%)	1.97	2.10	121.85K
2022-06-27	1.96	2.02	↑$0.06 (3.06%)	1.83	2.05	154.15K
2022-06-24	1.91	1.96	↑$0.05 (2.62%)	1.90	2.18	3.35M