S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Atreca Inc (PK) (BCEL)
Atreca Inc (PK) (BCEL) Historical

BCEL Atreca Inc (PK)

0.09

-0.0012 (-1.32%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BCEL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.09	-0.0012	-1.32%	0.095	0.095	0.09	138,651
Jun 13 2024	0.0912	0.0012	1.33%	0.09	0.09495	0.09	40,728
Jun 12 2024	0.09	-0.00264	-2.85%	0.0891	0.0908	0.0866	11,140
Jun 11 2024	0.09264	0.00164	1.80%	0.087	0.0945	0.087	29,719
Jun 10 2024	0.091	0.001	1.11%	0.095	0.095	0.0864	25,868
Jun 07 2024	0.09	0.004	4.65%	0.086	0.0924	0.075	57,501
Jun 06 2024	0.086	-0.00544	-5.95%	0.075	0.095	0.075	36,473
Jun 05 2024	0.09144	0.00534	6.20%	0.0851	0.095	0.0851	11,041
Jun 04 2024	0.0861	-0.0023	-2.60%	0.09	0.09144	0.084	61,448
Jun 03 2024	0.0884	-0.00368	-4.00%	0.075	0.0914	0.075	86,459
May 31 2024	0.09208	0.00208	2.31%	0.0876	0.09208	0.0852	144,539
May 30 2024	0.09	0.001	1.12%	0.0876	0.099	0.0876	46,578
May 29 2024	0.089	-0.00653	-6.84%	0.0876	0.099	0.0876	15,532
May 28 2024	0.09553	0.01053	12.39%	0.085	0.0998	0.0815	759,332
May 24 2024	0.085	-0.0051	-5.66%	0.0902	0.0998	0.085	200,059
May 23 2024	0.0901	0.00	0.00%	0.0901	0.0999	0.0901	27,620
May 22 2024	0.0901	-0.0109	-10.79%	0.10	0.10	0.0901	18,688
May 21 2024	0.101	0.009	9.78%	0.092	0.101	0.0901	19,370
May 20 2024	0.092	0.00	0.00%	0.098	0.098	0.092	330,675
May 17 2024	0.092	0.0019	2.11%	0.0979	0.098	0.0901	36,801
May 16 2024	0.0901	-0.004	-4.25%	0.095	0.0963	0.0901	333,302
May 15 2024	0.0941	-0.0009	-0.95%	0.0902	0.098	0.0902	69,183
May 14 2024	0.095	0.00075	0.80%	0.0902	0.0983	0.0901	61,335
May 13 2024	0.09425	0.00415	4.61%	0.0901	0.0982	0.085	76,195
May 10 2024	0.0901	-0.00294	-3.16%	0.0901	0.0985	0.0901	66,253
May 09 2024	0.09304	-0.00076	-0.81%	0.09255	0.09514	0.0852	153,274
May 08 2024	0.0938	0.00103	1.10%	0.0905	0.0938	0.0901	75,341
May 07 2024	0.092775	0.00268	2.97%	0.0901	0.095	0.0901	4,455
May 06 2024	0.0901	-0.0001	-0.11%	0.0901	0.0974	0.0901	253,926
May 03 2024	0.0902	-0.00599	-6.23%	0.091	0.0988	0.0901	42,300
May 02 2024	0.09619	0.00639	7.12%	0.089	0.10435	0.0875	105,500
May 01 2024	0.0898	0.0008	0.90%	0.09935	0.10	0.089	83,474
Apr 30 2024	0.089	0.001	1.14%	0.088	0.09532	0.088	42,150
Apr 29 2024	0.088	0.008	10.00%	0.0825	0.0988	0.08	260,335
Apr 26 2024	0.08	-0.0055	-6.43%	0.08	0.0906	0.08	160,781
Apr 25 2024	0.0855	0.0005	0.59%	0.08	0.09175	0.08	20,249
Apr 24 2024	0.085	0.005	6.25%	0.08	0.092	0.08	85,050
Apr 23 2024	0.08	-0.005	-5.88%	0.0764	0.085	0.0693	157,286
Apr 22 2024	0.085	0.008	10.39%	0.076	0.085	0.0751	666,170
Apr 19 2024	0.077	0.0009	1.18%	0.076	0.085	0.076	14,041
Apr 18 2024	0.0761	-0.0014	-1.81%	0.0775	0.08	0.076	354,467
Apr 17 2024	0.0775	0.0015	1.97%	0.076	0.081	0.076	52,475
Apr 16 2024	0.076	-0.005	-6.17%	0.081	0.081	0.076	27,679
Apr 15 2024	0.081	0.00	0.00%	0.081	0.0889	0.081	44,496
Apr 12 2024	0.081	-0.0035	-4.14%	0.0753	0.09	0.0753	49,015
Apr 11 2024	0.0845	0.0065	8.33%	0.08	0.0848	0.075	720,581
Apr 10 2024	0.078	0.003	4.00%	0.075	0.0825	0.075	30,068
Apr 09 2024	0.075	-0.0071	-8.65%	0.0782	0.084	0.075	209,992
Apr 08 2024	0.0821	0.0096	13.24%	0.0725	0.0845	0.07	820,307
Apr 05 2024	0.0725	0.0025	3.57%	0.07	0.0729	0.0683	121,865
Apr 04 2024	0.07	-0.0049	-6.54%	0.07	0.07495	0.066	417,564
Apr 03 2024	0.0749	-0.0011	-1.45%	0.0715	0.079	0.07	483,337
Apr 02 2024	0.076	-0.004	-5.00%	0.0735	0.083	0.0715	325,335
Apr 01 2024	0.08	0.00	0.00%	0.0742	0.08	0.0735	166,710
Mar 28 2024	0.08	0.005	6.67%	0.073	0.08	0.073	81,225
Mar 27 2024	0.075	-0.005	-6.25%	0.077	0.088	0.071	322,044
Mar 26 2024	0.08	0.009	12.68%	0.07	0.08	0.07	334,068
Mar 25 2024	0.071	-0.0053	-6.95%	0.0715	0.0785	0.071	456,291
Mar 22 2024	0.0763	-0.0037	-4.63%	0.065	0.08	0.065	313,674
Mar 21 2024	0.08	0.018	29.03%	0.063	0.0815	0.063	860,844
Mar 20 2024	0.062	-0.0101	-14.01%	0.07	0.10	0.06	2,267,385

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions