U.S. markets closed

Atreca, Inc. (BCEL)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0920+0.0019 (+2.11%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.09790.09800.09010.09200.092036,801
16 may 20240.09500.09600.09000.09000.0900333,300
15 may 20240.09000.09800.09000.09400.094069,200
14 may 20240.09000.09800.09000.09500.095061,300
13 may 20240.09000.09800.08500.09400.094076,200
10 may 20240.09500.09900.09000.09000.090063,800
09 may 20240.09300.09500.08500.09300.0930153,300
08 may 20240.09100.09400.09000.09400.094075,300
07 may 20240.09000.09500.09000.09300.09304,500
06 may 20240.09000.09700.09000.09000.0900253,900
03 may 20240.09100.09900.09000.09000.090042,300
02 may 20240.08900.10400.08800.09600.0960105,500
01 may 20240.09900.10000.08900.09000.090083,500
30 abr 20240.08800.09500.08800.08900.089042,200
29 abr 20240.08300.09900.08000.08800.0880260,300
26 abr 20240.08000.09100.08000.08000.0800160,800
25 abr 20240.08000.09200.08000.08600.086020,200
24 abr 20240.08000.09200.08000.08500.085085,100
23 abr 20240.07600.08500.06900.08000.0800157,300
22 abr 20240.07600.08500.07500.08500.0850666,200
19 abr 20240.07600.08500.07600.07700.077014,000
18 abr 20240.07800.08000.07600.07600.0760354,500
17 abr 20240.07600.08100.07600.07800.078052,500
16 abr 20240.08100.08100.07600.07600.076027,700
15 abr 20240.08100.08900.08100.08100.081044,500
12 abr 20240.07500.09000.07500.08100.081049,000
11 abr 20240.08000.08500.07500.08500.0850720,600
10 abr 20240.07500.08300.07500.07800.078030,100
09 abr 20240.07800.08400.07500.07500.0750210,000
08 abr 20240.07300.08500.07000.08200.0820820,300
05 abr 20240.07000.07300.06800.07300.0730121,900
04 abr 20240.07000.07500.06600.07000.0700417,600
03 abr 20240.07200.07900.07000.07500.0750483,300
02 abr 20240.07400.08300.07200.07600.0760325,300
01 abr 20240.07400.08000.07400.08000.0800166,700
28 mar 20240.07300.08000.07300.08000.080081,200
27 mar 20240.07700.08800.07100.07500.0750322,000
26 mar 20240.07000.08000.07000.08000.0800334,100
25 mar 20240.07200.07900.07100.07100.0710456,300
22 mar 20240.06500.08000.06500.07600.0760313,700
21 mar 20240.06300.08200.06300.08000.0800860,800
20 mar 20240.07000.10000.06000.06200.06202,267,600
19 mar 20240.13900.13900.05200.07200.07202,524,200
18 mar 20240.17800.18900.15000.15000.1500550,400
15 mar 20240.19100.20000.16000.17000.1700599,000
14 mar 20240.20000.20000.18300.19900.1990220,700
13 mar 20240.17000.20000.16700.19000.19001,091,800
12 mar 20240.20600.21000.16300.16900.16901,374,400
11 mar 20240.21700.23000.21000.21200.2120493,600
08 mar 20240.23000.23500.22000.22400.2240613,700
07 mar 20240.23000.23300.21000.23200.2320616,700
06 mar 20240.23800.25000.23000.23100.2310476,600
05 mar 20240.25000.26000.23300.24700.2470718,300
04 mar 20240.25300.28500.25300.25300.2530528,200
01 mar 20240.26600.27300.26400.27100.2710363,800
29 feb 20240.26200.26900.25800.26000.2600433,400
28 feb 20240.27500.27500.26000.26700.2670273,000
27 feb 20240.28400.28400.25800.27000.2700704,800
26 feb 20240.29900.31000.26100.29300.29301,370,100
23 feb 20240.30500.34000.29000.30200.3020920,300
22 feb 20240.29000.31500.29000.31400.3140479,900
21 feb 20240.30400.32400.29100.29100.2910286,000
20 feb 20240.29400.32500.28300.31300.3130628,400
16 feb 20240.31000.31500.28600.31000.3100840,600
15 feb 20240.29700.33000.29500.31500.31501,430,800
14 feb 20240.25200.31500.25200.28900.28902,449,600
13 feb 20240.23500.25200.23000.25200.2520684,400
12 feb 20240.26000.26000.23000.23200.2320965,700
09 feb 20240.28000.28000.24600.24600.2460564,600
08 feb 20240.25200.27500.24700.26800.2680491,800
07 feb 20240.24300.26000.24000.26000.2600543,600
06 feb 20240.25500.25600.23600.24300.2430634,700
05 feb 20240.27700.28000.23500.25000.25001,068,200
02 feb 20240.27900.29000.27000.27500.2750448,200
01 feb 20240.28900.29000.25900.27800.27801,517,700
31 ene 20240.28600.31000.28600.29400.29401,408,200
30 ene 20240.30700.38000.28000.29600.29606,429,900
29 ene 20240.25300.35900.25000.33300.333013,773,700
26 ene 20240.25100.25100.23500.24500.24501,176,700
25 ene 20240.24600.28900.24600.25200.25205,084,900
24 ene 20240.22200.25800.21100.25300.25304,464,100
23 ene 20240.25000.26000.21500.22100.22104,527,500
22 ene 20240.28200.30900.25500.26000.26006,303,600
19 ene 20240.32100.33500.25300.30000.30008,185,100
18 ene 20240.29900.39400.28800.31000.310021,973,700
17 ene 20240.25300.37000.25000.27900.279026,442,600
16 ene 20240.30900.34000.23600.25400.254015,705,900
12 ene 20240.26000.44500.20300.35600.3560128,246,100
11 ene 20240.20900.25600.19300.23400.2340230,755,000
10 ene 20240.11500.11500.10500.10700.10709,046,500
09 ene 20240.11300.11600.11000.11500.1150542,300
08 ene 20240.11900.11900.10200.11300.11301,071,300
05 ene 20240.12000.12100.11000.11600.1160774,300
04 ene 20240.12800.12900.11500.11700.1170912,400
03 ene 20240.13200.13400.12300.12400.1240835,300
02 ene 20240.13300.13400.12600.13100.13101,103,800
29 dic 20230.13100.14000.12200.13200.13202,159,600
28 dic 20230.14000.14300.12500.13200.13202,036,900
27 dic 20230.17000.17000.12800.13200.13206,014,500
26 dic 20230.23500.25000.16400.17000.170010,009,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...