Atreca Inc. Class A Common Stockのデータ

Atreca Inc. Class A Common Stockの基本情報

名前 Atreca Inc. Class A Common Stock
ティッカー BCEL
国 United States
上場年 2019.0
セクター Health Care

Atreca Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.69 18.62 19.35 19.2 199900.0 19.2
2021-02-12 20.29 18.96 19.34 19.09 283200.0 19.09
2021-02-11 19.41 18.39 18.68 19.34 263400.0 19.34
2021-02-10 19.36 17.02 19.0 18.75 392600.0 18.75
2021-02-09 19.75 17.85 18.0 18.43 480100.0 18.43
2021-02-08 17.99 15.51 15.75 17.93 1007700.0 17.93
2021-02-05 15.16 14.53 14.95 14.93 203200.0 14.93
2021-02-04 15.32 14.5 14.84 14.93 184100.0 14.93
2021-02-03 14.92 14.27 14.4 14.65 142400.0 14.65
2021-02-02 14.46 13.7 14.05 14.41 185800.0 14.41
2021-02-01 13.86 13.05 13.43 13.81 596300.0 13.81
2021-01-29 13.98 12.76 13.74 13.0 303200.0 13.0
2021-01-28 14.41 13.45 14.07 13.62 249600.0 13.62
2021-01-27 15.31 13.8 15.01 13.97 339800.0 13.97
2021-01-26 16.08 15.2 15.63 15.3 203100.0 15.3
2021-01-25 15.56 14.59 15.2 15.47 290200.0 15.47
2021-01-22 15.24 14.38 14.96 15.09 273400.0 15.09
2021-01-21 16.0 14.85 16.0 14.9 247500.0 14.9
2021-01-20 15.96 15.36 15.51 15.75 260300.0 15.75
2021-01-19 15.79 14.81 15.37 15.5 195600.0 15.5
2021-01-15 15.34 14.6 15.13 15.06 161600.0 15.06
2021-01-14 15.44 14.81 14.85 15.34 99900.0 15.34
2021-01-13 15.31 14.71 15.0 14.77 105800.0 14.77
2021-01-12 15.41 14.75 15.26 15.0 136200.0 15.0
2021-01-11 15.3 14.61 15.14 15.08 143800.0 15.08
2021-01-08 15.67 14.82 15.38 15.29 130700.0 15.29
2021-01-07 15.5 14.9 14.97 15.38 93100.0 15.38
2021-01-06 15.56 14.62 14.77 14.96 192500.0 14.96
2021-01-05 15.96 14.87 15.77 14.99 121100.0 14.99
2021-01-04 16.43 15.53 16.21 15.77 160500.0 15.77
2020-12-31 16.75 16.07 16.75 16.15 119200.0 16.15
2020-12-30 17.09 15.61 15.74 16.75 154300.0 16.75
2020-12-29 15.86 14.64 15.49 15.74 262400.0 15.74
2020-12-28 16.21 15.35 15.9 15.45 121400.0 15.45
2020-12-24 16.17 15.53 15.97 15.55 41100.0 15.55
2020-12-23 16.67 15.6 16.41 15.79 123600.0 15.79
2020-12-22 17.13 15.8 15.8 16.24 229200.0 16.24
2020-12-21 16.25 15.25 16.04 15.75 231400.0 15.75
2020-12-18 17.25 16.08 16.91 16.08 1035000.0 16.08
2020-12-17 17.01 16.25 16.99 16.82 124200.0 16.82
2020-12-16 17.65 16.68 17.0 16.84 162400.0 16.84
2020-12-15 17.12 16.36 16.92 17.09 199800.0 17.09
2020-12-14 17.25 16.13 16.22 16.81 264400.0 16.81
2020-12-11 16.09 15.51 15.6 15.98 109000.0 15.98
2020-12-10 15.91 15.0 15.61 15.84 161600.0 15.84
2020-12-09 16.2 15.24 16.03 15.68 166200.0 15.68
2020-12-08 15.91 15.41 15.41 15.82 150400.0 15.82
2020-12-07 16.05 15.4 15.65 15.54 108600.0 15.54
2020-12-04 15.98 15.12 15.27 15.52 90300.0 15.52
2020-12-03 15.36 14.6 15.13 15.11 100200.0 15.11
2020-12-02 15.94 14.8 15.3 15.03 134200.0 15.03
2020-12-01 16.16 15.33 15.85 15.5 193700.0 15.5
2020-11-30 15.94 15.09 15.68 15.54 191800.0 15.54
2020-11-27 15.87 14.7 14.7 15.73 108000.0 15.73
2020-11-25 14.94 14.62 14.66 14.7 71800.0 14.7
2020-11-24 14.92 14.22 14.55 14.67 95400.0 14.67
2020-11-23 14.97 14.29 14.95 14.35 150100.0 14.35
2020-11-20 14.93 14.25 14.41 14.77 98300.0 14.77
2020-11-19 14.57 14.0 14.41 14.54 110600.0 14.54
2020-11-18 15.02 14.06 15.0 14.06 165400.0 14.06
2020-11-17 15.15 14.73 15.15 14.87 149900.0 14.87
2020-11-16 15.39 14.55 14.99 15.26 149200.0 15.26
2020-11-13 14.99 14.36 14.76 14.62 82400.0 14.62
2020-11-12 15.03 13.98 14.72 14.51 156200.0 14.51
2020-11-11 15.27 14.64 15.27 14.95 106900.0 14.95
2020-11-10 15.54 14.0 14.3 15.29 227400.0 15.29
2020-11-09 14.44 13.17 13.69 14.07 237900.0 14.07
2020-11-06 13.6 12.92 13.6 13.03 210100.0 13.03
2020-11-05 13.89 13.13 13.58 13.49 186100.0 13.49
2020-11-04 13.9 13.2 13.45 13.41 175300.0 13.41
2020-11-03 13.89 13.08 13.5 13.51 152400.0 13.51
2020-11-02 13.76 12.95 13.43 13.34 152900.0 13.34
2020-10-30 13.66 13.12 13.54 13.36 115800.0 13.36
2020-10-29 13.89 13.11 13.8 13.63 196800.0 13.63
2020-10-28 14.06 13.56 13.94 13.87 147900.0 13.87
2020-10-27 14.57 14.0 14.25 14.36 82100.0 14.36
2020-10-26 14.69 13.61 14.27 14.12 141800.0 14.12
2020-10-23 14.78 14.27 14.78 14.51 48700.0 14.51
2020-10-22 14.64 13.79 14.06 14.57 88000.0 14.57
2020-10-21 14.59 13.78 14.22 13.94 85100.0 13.94
2020-10-20 14.86 14.22 14.79 14.29 62100.0 14.29
2020-10-19 15.2 14.51 15.17 14.62 100400.0 14.62
2020-10-16 15.4 14.35 14.63 14.96 107700.0 14.96
2020-10-15 14.96 14.3 14.53 14.68 171800.0 14.68
2020-10-14 15.94 14.7 15.77 14.77 284800.0 14.77
2020-10-13 15.96 15.37 15.37 15.79 104600.0 15.79
2020-10-12 15.77 14.67 15.0 15.51 157500.0 15.51
2020-10-09 15.26 14.56 14.56 14.96 57700.0 14.96
2020-10-08 15.75 14.94 15.49 15.23 126400.0 15.23
2020-10-07 15.41 14.73 14.95 15.27 117900.0 15.27
2020-10-06 15.37 14.21 14.74 14.81 275300.0 14.81
2020-10-05 14.75 13.7 13.7 14.67 233000.0 14.67
2020-10-02 14.59 13.48 14.39 13.59 311600.0 13.59
2020-10-01 14.55 13.88 14.11 14.43 307900.0 14.43
2020-09-30 14.27 13.72 14.15 13.97 213200.0 13.97
2020-09-29 14.2 13.51 13.64 14.15 206900.0 14.15
2020-09-28 13.7 13.02 13.28 13.62 212800.0 13.62
2020-09-25 13.18 12.5 12.65 12.96 201300.0 12.96
2020-09-24 12.85 12.23 12.71 12.7 254000.0 12.7
2020-09-23 13.37 12.57 13.37 12.68 282000.0 12.68
2020-09-22 13.95 13.21 13.78 13.45 189200.0 13.45
2020-09-21 14.66 13.4 14.58 13.71 309000.0 13.71
2020-09-18 15.31 14.56 14.75 14.91 1511100.0 14.91
2020-09-17 14.9 14.04 14.16 14.59 207100.0 14.59
2020-09-16 14.73 14.02 14.03 14.3 188200.0 14.3
2020-09-15 14.78 13.62 14.45 13.89 244500.0 13.89
2020-09-14 14.56 13.36 13.66 14.32 355100.0 14.32
2020-09-11 13.82 13.05 13.69 13.37 187800.0 13.37
2020-09-10 14.18 13.41 14.01 13.43 139300.0 13.43
2020-09-09 14.39 13.65 13.66 13.92 201000.0 13.92
2020-09-08 13.99 12.32 12.6 13.6 211000.0 13.6
2020-09-04 13.07 12.2 13.01 12.67 450500.0 12.67
2020-09-03 13.51 12.86 13.45 12.93 181400.0 12.93
2020-09-02 13.68 13.17 13.38 13.48 172400.0 13.48
2020-09-01 14.2 13.11 14.18 13.24 165200.0 13.24
2020-08-31 14.24 13.3 13.75 14.22 217500.0 14.22
2020-08-28 13.63 12.96 13.03 13.62 139200.0 13.62
2020-08-27 13.98 13.03 13.77 13.05 154700.0 13.05
2020-08-26 14.6 13.58 14.49 13.73 253000.0 13.73
2020-08-25 14.73 13.92 14.02 14.5 188800.0 14.5
2020-08-24 14.97 13.85 14.81 14.08 247300.0 14.08
2020-08-21 14.71 13.98 14.3 14.49 136400.0 14.49
2020-08-20 14.36 13.85 14.25 14.3 107800.0 14.3
2020-08-19 14.7 14.05 14.16 14.42 177100.0 14.42
2020-08-18 14.7 14.0 14.65 14.12 262000.0 14.12
2020-08-17 15.2 14.4 15.15 14.62 201600.0 14.62
2020-08-14 15.49 13.58 13.79 15.28 620100.0 15.28
2020-08-13 14.6 13.57 14.08 13.85 331300.0 13.85
2020-08-12 14.23 13.36 13.77 14.11 534100.0 14.11
2020-08-11 14.18 13.51 14.16 13.79 235300.0 13.79
2020-08-10 14.1 13.34 13.5 14.01 280900.0 14.01
2020-08-07 13.72 13.1 13.6 13.34 204700.0 13.34
2020-08-06 13.83 13.2 13.45 13.6 170200.0 13.6
2020-08-05 13.95 13.15 13.78 13.49 176200.0 13.49
2020-08-04 14.0 12.85 13.06 13.64 479500.0 13.64
2020-08-03 13.21 12.8 13.14 13.05 495800.0 13.05
2020-07-31 13.27 12.55 13.26 12.95 337400.0 12.95
2020-07-30 13.91 12.82 12.87 13.19 407400.0 13.19
2020-07-29 13.31 12.4 13.03 13.12 460700.0 13.12
2020-07-28 13.45 12.8 13.36 12.81 531400.0 12.81
2020-07-27 14.11 13.15 13.97 13.37 489600.0 13.37
2020-07-24 14.55 13.6 14.55 13.88 424200.0 13.88
2020-07-23 15.21 14.52 15.06 14.63 300800.0 14.63
2020-07-22 15.37 14.79 15.03 15.03 297700.0 15.03
2020-07-21 15.4 14.8 15.32 15.16 590100.0 15.16
2020-07-20 15.41 14.66 15.25 15.1 738700.0 15.1
2020-07-17 15.05 14.56 14.96 14.96 806900.0 14.96
2020-07-16 15.59 14.55 15.31 14.89 2899100.0 14.89
2020-07-15 18.81 18.06 18.56 18.42 212700.0 18.42
2020-07-14 19.46 17.88 18.99 18.13 167300.0 18.13
2020-07-13 21.01 19.07 21.01 19.14 117000.0 19.14
2020-07-10 21.37 20.37 20.56 20.66 101800.0 20.66
2020-07-09 20.9 19.2 20.51 20.19 144500.0 20.19
2020-07-08 21.75 19.7 21.12 20.57 163400.0 20.57
2020-07-07 23.02 20.94 22.87 21.13 115000.0 21.13
2020-07-06 23.36 22.35 22.71 23.19 129600.0 23.19
2020-07-02 22.78 22.01 22.22 22.71 108400.0 22.71
2020-07-01 22.37 21.11 21.88 22.1 180900.0 22.1
2020-06-30 21.88 20.15 20.62 21.28 142500.0 21.28
2020-06-29 22.86 20.39 21.14 20.62 125100.0 20.62
2020-06-26 21.43 20.23 20.89 20.77 753800.0 20.77
2020-06-25 25.03 20.86 23.46 21.48 302700.0 21.48
2020-06-24 24.0 21.89 22.01 23.45 288100.0 23.45
2020-06-23 22.31 20.55 21.0 22.2 321700.0 22.2
2020-06-22 21.19 19.11 20.05 21.12 214500.0 21.12
2020-06-19 20.43 19.51 20.16 19.95 322700.0 19.95
2020-06-18 20.0 17.91 18.14 19.98 196600.0 19.98
2020-06-17 19.09 17.91 18.84 18.26 220600.0 18.26
2020-06-16 19.79 18.37 19.75 18.83 158400.0 18.83
2020-06-15 19.59 16.57 16.91 19.15 394100.0 19.15
2020-06-12 17.82 16.13 17.26 17.44 200800.0 17.44
2020-06-11 17.82 15.84 17.54 16.33 231500.0 16.33
2020-06-10 18.46 17.58 17.94 17.87 115200.0 17.87
2020-06-09 18.27 17.07 17.9 17.87 140300.0 17.87
2020-06-08 18.74 17.75 18.74 18.11 156900.0 18.11
2020-06-05 19.17 18.18 18.71 18.34 265700.0 18.34
2020-06-04 19.01 17.61 18.12 18.25 128400.0 18.25
2020-06-03 18.77 17.63 18.55 18.38 140700.0 18.38
2020-06-02 18.69 17.36 18.69 18.18 170100.0 18.18
2020-06-01 19.17 17.81 18.46 18.18 220300.0 18.18
2020-05-29 18.9 17.75 18.55 18.47 306600.0 18.47
2020-05-28 20.06 18.41 19.2 18.68 124300.0 18.68
2020-05-27 20.0 17.6 19.36 19.9 133800.0 19.9
2020-05-26 20.0 18.55 19.09 18.96 100800.0 18.96
2020-05-22 19.1 18.3 18.85 18.36 85900.0 18.36
2020-05-21 19.31 18.08 18.43 18.8 93000.0 18.8
2020-05-20 19.16 18.27 18.52 18.41 175500.0 18.41
2020-05-19 19.39 18.0 18.65 18.11 68400.0 18.11
2020-05-18 20.09 18.46 19.93 18.65 186000.0 18.65
2020-05-15 20.0 16.65 16.82 19.13 265900.0 19.13
2020-05-14 17.26 15.81 16.7 16.53 147700.0 16.53
2020-05-13 17.85 16.25 17.34 17.1 150200.0 17.1
2020-05-12 19.0 17.13 18.61 17.32 149900.0 17.32
2020-05-11 18.68 16.75 17.34 18.3 142700.0 18.3
2020-05-08 18.41 16.94 17.61 17.83 80400.0 17.83
2020-05-07 19.0 16.89 17.32 17.4 169600.0 17.4
2020-05-06 17.57 16.22 16.6 16.98 124900.0 16.98
2020-05-05 18.0 16.31 17.7 16.42 177900.0 16.42
2020-05-04 17.88 16.2 17.05 17.33 113800.0 17.33
2020-05-01 17.17 14.7 15.0 17.13 234500.0 17.13
2020-04-30 17.36 15.18 17.13 15.28 164300.0 15.28
2020-04-29 18.15 16.53 17.0 17.38 123900.0 17.38
2020-04-28 18.88 16.57 18.12 16.64 89100.0 16.64
2020-04-27 19.48 17.63 19.1 17.92 159400.0 17.92
2020-04-24 18.85 17.13 17.14 18.42 115900.0 18.42
2020-04-23 18.0 15.19 15.19 17.11 139600.0 17.11
2020-04-22 15.49 14.32 15.18 15.01 162500.0 15.01
2020-04-21 15.3 13.2 14.72 14.08 203300.0 14.08
2020-04-20 16.18 14.66 15.57 15.0 231700.0 15.0
2020-04-17 16.4 15.12 16.26 15.41 170800.0 15.41
2020-04-16 18.07 15.46 17.73 15.78 176300.0 15.78
2020-04-15 17.55 16.19 16.88 17.24 164300.0 17.24
2020-04-14 19.12 16.87 17.07 17.39 202500.0 17.39
2020-04-13 16.84 14.42 15.54 16.59 136900.0 16.59
2020-04-09 16.26 14.59 15.47 15.52 181300.0 15.52
2020-04-08 15.15 13.53 14.31 15.04 213300.0 15.04
2020-04-07 14.53 13.53 14.12 13.92 222300.0 13.92
2020-04-06 14.38 12.82 13.12 13.48 307100.0 13.48
2020-04-03 13.83 12.5 13.36 12.52 205500.0 12.52
2020-04-02 14.39 13.02 13.72 13.51 190600.0 13.51
2020-04-01 15.86 12.98 15.86 13.99 257300.0 13.99
2020-03-31 16.77 15.07 15.19 16.55 205900.0 16.55
2020-03-30 15.68 14.15 14.87 15.21 241400.0 15.21
2020-03-27 15.95 14.14 15.3 15.34 142100.0 15.34
2020-03-26 16.01 14.71 15.7 15.7 156400.0 15.7
2020-03-25 17.08 14.75 16.3 15.43 240900.0 15.43
2020-03-24 16.63 14.74 15.04 16.42 169600.0 16.42
2020-03-23 16.27 13.0 16.03 14.2 309600.0 14.2
2020-03-20 17.56 13.73 13.74 16.36 1599700.0 16.36
2020-03-19 14.86 11.27 11.55 13.07 317200.0 13.07
2020-03-18 13.13 10.88 11.94 11.4 213800.0 11.4
2020-03-17 13.1 11.45 12.79 12.0 219400.0 12.0
2020-03-16 14.59 11.66 14.22 12.17 338200.0 12.17
2020-03-13 17.28 12.41 14.33 16.97 268500.0 16.97
2020-03-12 16.5 12.24 16.5 13.62 392700.0 13.62
2020-03-11 20.22 17.27 19.02 17.62 236700.0 17.62
2020-03-10 22.25 18.89 21.82 19.64 236000.0 19.64
2020-03-09 23.94 20.87 23.94 21.25 194800.0 21.25
2020-03-06 25.33 23.23 24.39 24.85 181200.0 24.85
2020-03-05 27.89 24.5 27.23 24.8 221000.0 24.8
2020-03-04 29.35 23.41 23.41 27.28 430100.0 27.28
2020-03-03 24.53 22.28 23.01 22.99 183300.0 22.99
2020-03-02 27.34 22.36 24.05 22.87 307200.0 22.87
2020-02-28 23.94 20.5 20.74 23.64 179700.0 23.64
2020-02-27 22.35 20.84 21.67 21.41 108100.0 21.41
2020-02-26 22.35 20.21 20.7 22.07 108500.0 22.07
2020-02-25 21.89 20.0 21.83 20.74 139200.0 20.74
2020-02-24 22.97 20.5 22.51 21.39 155800.0 21.39
2020-02-21 25.0 22.05 23.42 22.41 224100.0 22.41
2020-02-20 24.25 20.85 21.58 23.46 217100.0 23.46
2020-02-19 23.21 21.31 22.57 21.68 103800.0 21.68
2020-02-18 22.74 21.12 21.39 22.02 141000.0 22.02