Dark

BCEL
ATRECA INC A
stock OTC

Inactive

Jun 14, 2024

0.0900USD-1.316%(-0.0012)138,651

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-14	0.095000	0.095000	0.090000	0.090000	-1.316%	138,651	0.000%
2024-06-13	0.090000	0.094950	0.090000	0.091200	+1.333%	40,728	-1.316%
2024-06-12	0.089100	0.090800	0.086600	0.090000	-2.850%	11,140	0.000%
2024-06-11	0.087000	0.094500	0.087000	0.092640	+1.802%	29,719	-2.850%
2024-06-10	0.095000	0.095000	0.086400	0.091000	+1.111%	25,868	-1.099%
2024-06-07	0.086000	0.092400	0.075000	0.090000	+4.651%	57,501	0.000%
2024-06-06	0.075000	0.095000	0.075000	0.086000	-5.949%	36,473	+4.651%
2024-06-05	0.085100	0.095000	0.085100	0.091440	+6.202%	11,141	-1.575%
2024-06-04	0.090000	0.091440	0.084000	0.086100	-2.602%	61,448	+4.530%
2024-06-03	0.075000	0.091400	0.075000	0.088400	-3.997%	86,459	+1.810%
2024-05-31	0.087600	0.092080	0.085200	0.092080	+2.311%	144,539	-2.259%
2024-05-30	0.087600	0.099000	0.087600	0.090000	+1.124%	46,578	0.000%
2024-05-29	0.087600	0.099000	0.087600	0.089000	-6.836%	15,533	+1.124%
2024-05-28	0.085000	0.099800	0.081500	0.095530	+12.388%	759,332	-5.789%
2024-05-24	0.090200	0.099800	0.085000	0.085000	-5.660%	200,059	+5.882%
2024-05-23	0.090100	0.099900	0.090100	0.090100	0.000%	29,620	-0.111%
2024-05-22	0.100000	0.100000	0.090100	0.090100	-10.792%	18,688	-0.111%
2024-05-21	0.092000	0.101000	0.090100	0.101000	+9.783%	19,370	-10.891%
2024-05-20	0.098000	0.098000	0.092000	0.092000	0.000%	330,675	-2.174%
2024-05-17	0.097900	0.098000	0.090100	0.092000	+2.109%	36,801	-2.174%
2024-05-16	0.095000	0.096300	0.090100	0.090100	-4.251%	335,502	-0.111%
2024-05-15	0.090200	0.098000	0.090200	0.094100	-0.947%	69,183	-4.357%
2024-05-14	0.090200	0.098300	0.090100	0.095000	+0.796%	61,335	-5.263%
2024-05-13	0.090100	0.098200	0.085000	0.094250	+4.606%	76,195	-4.509%
2024-05-10	0.090100	0.098500	0.090100	0.090100	-3.160%	66,253	-0.111%
2024-05-09	0.092550	0.095140	0.085200	0.093040	-0.810%	153,274	-3.267%
2024-05-08	0.090500	0.093800	0.090100	0.093800	+1.105%	75,341	-4.051%
2024-05-07	0.090100	0.095000	0.090100	0.092775	+2.969%	4,455	-2.991%
2024-05-06	0.090100	0.097400	0.090100	0.090100	-0.111%	253,926	-0.111%
2024-05-03	0.091000	0.098800	0.090100	0.090200	-6.227%	42,300	-0.222%
2024-05-02	0.089000	0.104350	0.087500	0.096190	+7.116%	105,500	-6.435%
2024-05-01	0.099350	0.100000	0.089000	0.089800	+0.899%	83,474	+0.223%
2024-04-30	0.088000	0.095320	0.088000	0.089000	+1.136%	42,150	+1.124%
2024-04-29	0.082500	0.098800	0.080000	0.088000	+10.000%	260,335	+2.273%
2024-04-26	0.080000	0.090600	0.080000	0.080000	-6.433%	160,781	+12.500%
2024-04-25	0.080000	0.091750	0.080000	0.085500	+0.588%	20,249	+5.263%
2024-04-24	0.080000	0.092000	0.080000	0.085000	+6.250%	85,050	+5.882%
2024-04-23	0.076400	0.085000	0.069300	0.080000	-5.882%	157,286	+12.500%
2024-04-22	0.076000	0.085000	0.075100	0.085000	+10.390%	666,170	+5.882%
2024-04-19	0.076000	0.085000	0.076000	0.077000	+1.183%	14,041	+16.883%
2024-04-18	0.077500	0.080000	0.076000	0.076100	-1.806%	354,467	+18.265%
2024-04-17	0.076000	0.081000	0.076000	0.077500	+1.974%	52,475	+16.129%
2024-04-16	0.081000	0.081000	0.076000	0.076000	-6.173%	27,679	+18.421%
2024-04-15	0.081000	0.088900	0.081000	0.081000	0.000%	44,496	+11.111%
2024-04-12	0.075300	0.090000	0.075300	0.081000	-4.142%	49,015	+11.111%
2024-04-11	0.080000	0.084800	0.075000	0.084500	+8.333%	720,581	+6.509%
2024-04-10	0.075000	0.082500	0.075000	0.078000	+4.000%	30,068	+15.385%
2024-04-09	0.078200	0.084000	0.075000	0.075000	-8.648%	209,992	+20.000%
2024-04-08	0.072500	0.084500	0.070000	0.082100	+13.241%	820,307	+9.622%
2024-04-05	0.070000	0.072900	0.068300	0.072500	+3.571%	121,865	+24.138%
2024-04-04	0.070000	0.074950	0.066000	0.070000	-6.542%	417,564	+28.571%
2024-04-03	0.071500	0.079000	0.070000	0.074900	-1.447%	483,337	+20.160%
2024-04-02	0.073500	0.083000	0.071500	0.076000	-5.000%	325,335	+18.421%
2024-04-01	0.074200	0.080000	0.073500	0.080000	0.000%	166,710	+12.500%
2024-03-28	0.073000	0.080000	0.073000	0.080000	+6.667%	81,225	+12.500%
2024-03-27	0.077000	0.088000	0.071000	0.075000	-6.250%	322,044	+20.000%
2024-03-26	0.070000	0.080000	0.070000	0.080000	+12.676%	334,068	+12.500%
2024-03-25	0.071500	0.078500	0.071000	0.071000	-6.946%	456,291	+26.761%
2024-03-22	0.065000	0.080000	0.065000	0.076300	-4.625%	313,674	+17.955%
2024-03-21	0.063000	0.081500	0.063000	0.080000	+29.032%	860,844	+12.500%
2024-03-20	0.070000	0.100000	0.060000	0.062000	-14.008%	2,267,641	+45.161%
2024-03-19	0.139000	0.139000	0.052000	0.072100	-51.933%	2,524,246	+24.827%
2024-03-18	0.178000	0.189000	0.150000	0.150000	-11.765%	655,684	-40.000%
2024-03-15	0.191000	0.200000	0.160000	0.170000	-14.573%	602,260	-47.059%
2024-03-14	0.200000	0.200000	0.183000	0.199000	+4.737%	220,689	-54.774%
2024-03-13	0.170000	0.200000	0.167100	0.190000	+12.559%	1,091,752	-52.632%
2024-03-12	0.205600	0.210000	0.162500	0.168800	-20.377%	1,374,403	-46.682%
2024-03-11	0.217000	0.230000	0.210000	0.212000	-5.315%	493,559	-57.547%
2024-03-08	0.230000	0.235000	0.220000	0.223900	-3.616%	613,703	-59.803%
2024-03-07	0.230000	0.232900	0.210000	0.232300	+0.781%	616,718	-61.257%
2024-03-06	0.237500	0.249900	0.230000	0.230500	-6.642%	476,554	-60.954%
2024-03-05	0.250000	0.259900	0.232500	0.246900	-2.334%	718,255	-63.548%
2024-03-04	0.253000	0.284900	0.252800	0.252800	-6.716%	528,174	-64.399%
2024-03-01	0.265800	0.272800	0.263600	0.271000	+4.231%	442,320	-66.790%
2024-02-29	0.261900	0.269435	0.257500	0.260000	-2.622%	433,369	-65.385%
2024-02-28	0.275000	0.275000	0.260000	0.267000	-1.111%	272,950	-66.292%
2024-02-27	0.284200	0.284200	0.258000	0.270000	-7.850%	704,828	-66.667%
2024-02-26	0.298800	0.310000	0.261000	0.293000	-2.980%	1,370,099	-69.283%
2024-02-23	0.304600	0.340000	0.290000	0.302000	-3.822%	920,319	-70.199%
2024-02-22	0.290000	0.315000	0.290000	0.314000	+7.978%	479,899	-71.338%
2024-02-21	0.303600	0.324000	0.290800	0.290800	-7.093%	286,034	-69.051%
2024-02-20	0.293900	0.325000	0.283000	0.313000	+0.968%	628,446	-71.246%
2024-02-16	0.310000	0.315000	0.286000	0.310000	-1.587%	844,980	-70.968%
2024-02-15	0.297100	0.330000	0.295000	0.315000	+8.997%	1,430,780	-71.429%
2024-02-14	0.252000	0.315000	0.252000	0.289000	+14.819%	2,449,574	-68.858%
2024-02-13	0.235000	0.251700	0.230300	0.251700	+8.491%	684,563	-64.243%
2024-02-12	0.260000	0.260000	0.230100	0.232000	-5.729%	965,749	-61.207%
2024-02-09	0.280000	0.280000	0.246100	0.246100	-8.172%	564,634	-63.430%
2024-02-08	0.252200	0.275400	0.246900	0.268000	+3.077%	491,841	-66.418%
2024-02-07	0.242600	0.260000	0.240000	0.260000	+7.172%	543,550	-65.385%
2024-02-06	0.254600	0.256000	0.236000	0.242600	-2.921%	634,712	-62.902%
2024-02-05	0.277400	0.280000	0.235000	0.249900	-9.127%	1,068,174	-63.986%
2024-02-02	0.279100	0.290000	0.270000	0.275000	-0.937%	450,520	-67.273%
2024-02-01	0.289000	0.290300	0.259000	0.277600	-5.578%	1,517,708	-67.579%
2024-01-31	0.286100	0.310000	0.286100	0.294000	-0.709%	1,408,151	-69.388%
2024-01-30	0.307000	0.380000	0.280000	0.296100	-11.081%	6,429,942	-69.605%
2024-01-29	0.252500	0.359000	0.250000	0.333000	+35.697%	13,773,684	-72.973%
2024-01-26	0.250600	0.251100	0.235000	0.245400	-2.773%	1,176,718	-63.325%
2024-01-25	0.245600	0.289000	0.245600	0.252400	-0.158%	5,084,867	-64.342%
2024-01-24	0.222000	0.258000	0.211400	0.252800	+14.389%	4,464,114	-64.399%
2024-01-23	0.250000	0.260000	0.215300	0.221000	-15.000%	4,527,488	-59.276%
2024-01-22	0.282000	0.309000	0.255000	0.260000	-13.333%	6,303,642	-65.385%
2024-01-19	0.321200	0.335000	0.252800	0.300000	-3.163%	8,259,826	-70.000%
2024-01-18	0.299300	0.394000	0.287700	0.309800	+11.039%	21,973,735	-70.949%
2024-01-17	0.252700	0.369800	0.250000	0.279000	+9.843%	26,442,638	-67.742%
2024-01-16	0.309000	0.340000	0.236100	0.254000	-28.732%	15,705,934	-64.567%
2024-01-12	0.260000	0.444800	0.203300	0.356400	+52.634%	129,080,032	-74.747%
2024-01-11	0.209300	0.256000	0.192500	0.233500	+118.021%	230,755,045	-61.456%
2024-01-10	0.115000	0.115000	0.105000	0.107100	-6.870%	9,046,450	-15.966%
2024-01-09	0.112500	0.115500	0.109600	0.115000	+1.770%	542,290	-21.739%
2024-01-08	0.118600	0.119000	0.102300	0.113000	-2.249%	1,071,326	-20.354%
2024-01-05	0.120000	0.121400	0.110300	0.115600	-1.449%	776,981	-22.145%
2024-01-04	0.127500	0.129000	0.115000	0.117300	-5.097%	912,390	-23.274%
2024-01-03	0.132000	0.134000	0.123000	0.123600	-5.432%	835,289	-27.184%
2024-01-02	0.132500	0.134400	0.126300	0.130700	-0.985%	1,103,761	-31.140%
2023-12-29	0.131000	0.139500	0.122000	0.132000	0.000%	2,169,245	-31.818%
2023-12-28	0.140000	0.142800	0.125000	0.132000	-0.076%	2,036,869	-31.818%
2023-12-27	0.170000	0.170000	0.127700	0.132100	-22.340%	6,014,455	-31.870%
2023-12-26	0.235000	0.249900	0.163500	0.170100	-22.717%	10,009,106	-47.090%
2023-12-22	0.240000	0.240000	0.220000	0.220100	-3.465%	574,871	-59.109%
2023-12-21	0.240000	0.247500	0.218600	0.228000	-5.000%	656,825	-60.526%
2023-12-20	0.237400	0.249000	0.232000	0.240000	-1.800%	259,711	-62.500%
2023-12-19	0.235500	0.273000	0.235500	0.244400	+1.833%	295,440	-63.175%
2023-12-18	0.280000	0.280000	0.231900	0.240000	-11.111%	420,919	-62.500%
2023-12-15	0.239200	0.270000	0.234000	0.270000	+10.204%	719,071	-66.667%
2023-12-14	0.230900	0.247000	0.224000	0.245000	-0.285%	303,937	-63.265%
2023-12-13	0.230000	0.245700	0.222000	0.245700	+5.315%	494,258	-63.370%
2023-12-12	0.220000	0.249100	0.219900	0.233300	+8.260%	316,041	-61.423%
2023-12-11	0.230000	0.235050	0.215000	0.215500	-10.581%	753,562	-58.237%
2023-12-08	0.269900	0.269900	0.235000	0.241000	-8.295%	1,086,768	-62.656%
2023-12-07	0.225000	0.320000	0.225000	0.262800	+15.466%	3,269,277	-65.753%
2023-12-06	0.218000	0.238000	0.218000	0.227599	+2.062%	401,114	-60.457%
2023-12-05	0.240000	0.240000	0.220000	0.223000	-4.497%	325,318	-59.641%
2023-12-04	0.216000	0.240000	0.207100	0.233500	+8.605%	604,090	-61.456%
2023-12-01	0.255000	0.255000	0.213000	0.215000	-2.139%	699,327	-58.140%
2023-11-30	0.223000	0.260000	0.211000	0.219700	+2.186%	854,033	-59.035%
2023-11-29	0.215000	0.225399	0.207000	0.215000	+0.467%	427,961	-58.140%
2023-11-28	0.223000	0.226000	0.210000	0.214000	-4.036%	258,464	-57.944%
2023-11-27	0.206000	0.252200	0.206000	0.223000	+4.303%	588,175	-59.641%
2023-11-24	0.220500	0.220500	0.207400	0.213800	+1.810%	165,232	-57.905%
2023-11-22	0.225800	0.230000	0.210000	0.210000	0.000%	333,500	-57.143%
2023-11-21	0.230200	0.248400	0.210000	0.210000	-10.638%	443,292	-57.143%
2023-11-20	0.225900	0.270000	0.225900	0.235000	+6.721%	840,989	-61.702%
2023-11-17	0.220000	0.229700	0.210000	0.220200	+5.359%	363,036	-59.128%
2023-11-16	0.215300	0.220000	0.205100	0.209000	+4.291%	411,691	-56.938%
2023-11-15	0.240000	0.260200	0.190200	0.200400	-23.012%	1,385,129	-55.090%
2023-11-14	0.236200	0.277400	0.236200	0.260300	+5.598%	249,151	-65.425%
2023-11-13	0.228000	0.256800	0.228000	0.246500	+2.708%	188,708	-63.489%
2023-11-10	0.239600	0.254900	0.214200	0.240000	-1.235%	341,531	-62.500%
2023-11-09	0.257200	0.270000	0.238000	0.243000	-8.371%	397,231	-62.963%
2023-11-08	0.281300	0.290000	0.255000	0.265200	-8.552%	466,662	-66.063%
2023-11-07	0.253400	0.299000	0.245201	0.290000	+13.503%	756,255	-68.966%
2023-11-06	0.250800	0.285000	0.250800	0.255500	-3.220%	804,264	-64.775%
2023-11-03	0.224000	0.295000	0.215000	0.264000	+17.857%	1,584,462	-65.909%
2023-11-02	0.218700	0.239000	0.211000	0.224000	+8.949%	735,425	-59.821%
2023-11-01	0.222000	0.222000	0.202300	0.205600	-2.095%	1,416,277	-56.226%
2023-10-31	0.223900	0.223900	0.206000	0.210000	-5.405%	488,181	-57.143%
2023-10-30	0.207300	0.225000	0.205000	0.222000	+7.767%	511,326	-59.459%
2023-10-27	0.213100	0.232500	0.200000	0.206000	-1.998%	593,820	-56.311%
2023-10-26	0.216500	0.230000	0.208100	0.210200	-3.666%	1,130,096	-57.184%
2023-10-25	0.236200	0.237900	0.213000	0.218200	-0.818%	726,583	-58.753%
2023-10-24	0.228700	0.249900	0.220000	0.220000	-6.701%	1,029,245	-59.091%
2023-10-23	0.264800	0.289700	0.231100	0.235800	-12.989%	1,530,152	-61.832%
2023-10-20	0.340000	0.340000	0.265000	0.271000	-26.399%	3,497,447	-66.790%
2023-10-19	0.285000	0.417600	0.273000	0.368200	+35.867%	16,199,361	-75.557%
2023-10-18	0.260000	0.290000	0.233000	0.271000	+2.264%	8,686,178	-66.790%
2023-10-17	0.283600	0.283600	0.260400	0.265000	-5.727%	1,762,075	-66.038%
2023-10-16	0.325000	0.325000	0.250300	0.281100	-14.818%	2,318,567	-67.983%
2023-10-13	0.366600	0.380100	0.292000	0.330000	-13.181%	3,217,275	-72.727%
2023-10-12	0.478700	0.656200	0.330000	0.380100	+61.059%	63,377,535	-76.322%
2023-10-11	0.240500	0.260000	0.220000	0.236000	+12.381%	1,661,455	-61.864%
2023-10-10	0.223600	0.230900	0.210000	0.210000	-8.894%	956,668	-57.143%
2023-10-09	0.227900	0.232900	0.206000	0.230500	+1.141%	520,325	-60.954%
2023-10-06	0.227600	0.236800	0.227600	0.227900	+0.088%	137,759	-60.509%
2023-10-05	0.260000	0.260000	0.225000	0.227700	-10.495%	170,121	-60.474%
2023-10-04	0.240000	0.257000	0.230100	0.254400	+10.609%	96,712	-64.623%
2023-10-03	0.270000	0.270000	0.230000	0.230000	-13.208%	115,549	-60.870%
2023-10-02	0.260600	0.270000	0.252000	0.265000	+1.533%	75,362	-66.038%
2023-09-29	0.284000	0.294000	0.261000	0.261000	-5.298%	112,096	-65.517%
2023-09-28	0.292000	0.294000	0.260000	0.275600	-1.571%	117,268	-67.344%
2023-09-27	0.280000	0.292000	0.275000	0.280000	+7.692%	116,834	-67.857%
2023-09-26	0.271600	0.295145	0.254600	0.260000	-7.143%	58,135	-65.385%
2023-09-25	0.310126	0.312500	0.280000	0.280000	-12.226%	266,734	-67.857%
2023-09-22	0.323000	0.340700	0.310000	0.319000	-2.147%	79,219	-71.787%
2023-09-21	0.330000	0.370000	0.310100	0.326000	-1.242%	126,988	-72.393%
2023-09-20	0.320000	0.350000	0.319400	0.330100	-7.014%	131,276	-72.736%
2023-09-19	0.335700	0.360000	0.323000	0.355000	-0.281%	191,234	-74.648%
2023-09-18	0.330000	0.359000	0.330000	0.356000	+1.714%	60,664	-74.719%
2023-09-15	0.341800	0.358200	0.330000	0.350000	+0.575%	80,225	-74.286%
2023-09-14	0.336000	0.360000	0.330000	0.348000	+2.353%	56,923	-74.138%
2023-09-13	0.355000	0.363000	0.335101	0.340000	-2.857%	49,744	-73.529%
2023-09-12	0.340000	0.370000	0.331000	0.350000	+3.858%	126,759	-74.286%
2023-09-11	0.330000	0.380000	0.330000	0.337000	+0.597%	197,430	-73.294%
2023-09-08	0.350000	0.350000	0.323000	0.335000	-3.680%	124,937	-73.134%
2023-09-07	0.357800	0.385000	0.322000	0.347800	-2.138%	271,317	-74.123%
2023-09-06	0.369000	0.388000	0.352000	0.355400	-1.003%	116,652	-74.676%
2023-09-05	0.361000	0.399400	0.355000	0.359000	-3.521%	237,536	-74.930%
2023-09-01	0.400000	0.400000	0.370000	0.372100	+0.950%	97,299	-75.813%
2023-08-31	0.372500	0.400000	0.368600	0.368600	+2.389%	209,049	-75.583%
2023-08-30	0.374000	0.375000	0.350000	0.360000	-1.907%	163,338	-75.000%
2023-08-29	0.360000	0.380000	0.350000	0.367000	+4.857%	102,800	-75.477%
2023-08-28	0.348900	0.360000	0.345200	0.350000	+0.143%	111,917	-74.286%
2023-08-25	0.381000	0.381000	0.332100	0.349500	-5.489%	184,427	-74.249%
2023-08-24	0.380000	0.384900	0.350200	0.369800	-0.054%	180,915	-75.663%
2023-08-23	0.393100	0.413000	0.370000	0.370000	-5.876%	171,144	-75.676%
2023-08-22	0.389200	0.413800	0.389200	0.393100	-0.228%	125,251	-77.105%
2023-08-21	0.423600	0.427500	0.394000	0.394000	0.000%	154,712	-77.157%
2023-08-18	0.402000	0.420000	0.370000	0.394000	-1.721%	167,852	-77.157%
2023-08-17	0.390000	0.430000	0.390000	0.400900	+1.751%	193,767	-77.551%
2023-08-16	0.484000	0.487000	0.380250	0.394000	-8.372%	484,577	-77.157%
2023-08-15	0.510000	0.521400	0.420000	0.430000	-15.686%	899,295	-79.070%
2023-08-14	0.600000	0.628400	0.510000	0.510000	-8.569%	844,584	-82.353%
2023-08-11	0.850000	0.850000	0.500000	0.557800	-36.570%	2,360,203	-83.865%
2023-08-10	0.900000	0.900000	0.860500	0.879400	-2.289%	81,295	-89.766%
2023-08-09	0.914000	0.959400	0.880000	0.900000	+1.135%	84,834	-90.000%
2023-08-08	0.920000	0.945000	0.855000	0.889900	-2.209%	111,511	-89.887%
2023-08-07	0.980000	0.983800	0.850000	0.910000	-7.143%	155,464	-90.110%
2023-08-04	0.980000	1.001900	0.950000	0.980000	+1.554%	64,010	-90.816%
2023-08-03	0.934500	0.978000	0.934500	0.965000	+3.563%	141,452	-90.674%
2023-08-02	0.972000	0.972000	0.920000	0.931800	-4.205%	153,648	-90.341%
2023-08-01	0.963000	0.978200	0.963000	0.972700	+0.798%	74,071	-90.747%
2023-07-31	0.919900	0.970000	0.919900	0.965000	+4.960%	80,322	-90.674%
2023-07-28	0.920000	0.960900	0.880000	0.919400	-1.140%	322,685	-90.211%
2023-07-27	0.930000	0.970500	0.904900	0.930000	+2.198%	173,346	-90.323%
2023-07-26	1.000000	1.066300	0.907600	0.910000	-9.901%	618,590	-90.110%
2023-07-25	1.050000	1.050000	1.010000	1.010000	-2.885%	95,145	-91.089%
2023-07-24	1.060000	1.120000	1.030000	1.040000	-7.143%	115,754	-91.346%
2023-07-21	1.060000	1.150000	1.020000	1.120000	+5.660%	171,582	-91.964%
2023-07-20	1.080000	1.080000	1.020000	1.060000	-1.852%	55,633	-91.509%
2023-07-19	0.985800	1.130000	0.970000	1.080000	+8.000%	242,132	-91.667%
2023-07-18	1.000000	1.030000	0.956000	1.000000	0.000%	100,223	-91.000%
2023-07-17	0.980000	1.010000	0.970001	1.000000	+3.093%	64,119	-91.000%
2023-07-14	1.000000	1.000000	0.962000	0.970000	-3.000%	44,113	-90.722%
2023-07-13	1.010000	1.030000	0.983400	1.000000	+0.271%	89,465	-91.000%
2023-07-12	0.961500	1.010000	0.960000	0.997300	+6.096%	87,622	-90.976%
2023-07-11	0.990000	1.000000	0.940000	0.940000	-6.000%	175,383	-90.426%
2023-07-10	0.968200	1.000000	0.960100	1.000000	+2.344%	62,796	-91.000%
2023-07-07	0.930000	1.000000	0.930000	0.977100	+3.914%	47,789	-90.789%
2023-07-06	0.930000	0.980000	0.920101	0.940300	-3.062%	113,169	-90.429%
2023-07-05	0.960000	0.980000	0.950000	0.970000	+0.155%	79,217	-90.722%
2023-07-03	0.970000	0.999900	0.950000	0.968500	-1.173%	29,403	-90.707%
2023-06-30	1.020000	1.020000	0.976400	0.980000	-2.000%	45,975	-90.816%
2023-06-29	1.010000	1.040000	0.950000	1.000000	-0.990%	148,833	-91.000%
2023-06-28	0.930000	1.040000	0.930000	1.010000	+9.059%	182,473	-91.089%
2023-06-27	0.910000	0.947600	0.900100	0.926100	+2.900%	120,092	-90.282%
2023-06-26	0.900000	0.940000	0.880101	0.900000	-3.226%	157,779	-90.000%
2023-06-23	0.964200	0.964200	0.880100	0.930000	-4.124%	235,284	-90.323%
2023-06-22	0.980000	1.020000	0.950000	0.970000	-1.041%	123,310	-90.722%
2023-06-21	0.991200	1.000000	0.960000	0.980200	-13.257%	241,870	-90.818%
2023-06-20	1.180000	1.180000	1.110000	1.130000	-1.739%	83,052	-92.035%
2023-06-16	1.180000	1.200000	1.140000	1.150000	-2.542%	37,849	-92.174%
2023-06-15	1.110000	1.180000	1.102800	1.180000	+7.273%	45,339	-92.373%
2023-06-14	1.170000	1.210000	1.100000	1.100000	-6.780%	93,616	-91.818%
2023-06-13	1.190000	1.220000	1.150000	1.180000	-3.279%	94,828	-92.373%
2023-06-12	1.230000	1.264200	1.190000	1.220000	+0.826%	156,557	-92.623%
2023-06-09	1.190000	1.240000	1.170000	1.210000	+2.542%	91,540	-92.562%
2023-06-08	1.130000	1.210000	1.100000	1.180000	+7.273%	201,282	-92.373%
2023-06-07	1.150000	1.150000	1.080000	1.100000	+0.917%	101,020	-91.818%
2023-06-06	1.040000	1.090000	1.020000	1.090000	+5.825%	101,238	-91.743%
2023-06-05	1.050000	1.050000	0.980000	1.030000	+3.196%	72,010	-91.262%
2023-06-02	0.990000	1.010000	0.976400	0.998100	+1.125%	79,318	-90.983%
2023-06-01	0.989700	1.010100	0.940100	0.987000	-1.300%	133,853	-90.881%
2023-05-31	1.070000	1.080000	0.990000	1.000000	-5.660%	39,462	-91.000%
2023-05-30	1.070000	1.090000	1.010000	1.060000	+3.415%	50,184	-91.509%
2023-05-26	1.030000	1.030000	1.010000	1.025000	-0.485%	41,914	-91.220%
2023-05-25	1.170000	1.170000	1.020000	1.030000	-9.649%	117,578	-91.262%
2023-05-24	1.200000	1.205000	1.120000	1.140000	-2.564%	137,824	-92.105%
2023-05-23	1.160000	1.240000	1.136000	1.170000	+0.862%	142,082	-92.308%
2023-05-22	1.180000	1.183700	1.120000	1.160000	-0.855%	45,383	-92.241%
2023-05-19	1.100000	1.189100	1.050200	1.170000	+6.364%	222,810	-92.308%
2023-05-18	1.100000	1.100000	1.070000	1.100000	+2.804%	54,107	-91.818%
2023-05-17	1.080000	1.085000	1.000000	1.070000	0.000%	76,663	-91.589%
2023-05-16	1.050000	1.100000	1.050000	1.070000	0.000%	38,019	-91.589%
2023-05-15	1.050000	1.090000	1.050000	1.070000	+2.392%	79,876	-91.589%
2023-05-12	1.050000	1.110000	1.040000	1.045000	+9.596%	116,813	-91.388%
2023-05-11	1.100000	1.130000	0.953500	0.953500	-14.866%	314,924	-90.561%
2023-05-10	1.100000	1.169900	1.095000	1.120000	+1.818%	117,044	-91.964%
2023-05-09	1.050000	1.100000	1.050000	1.100000	+4.762%	40,757	-91.818%
2023-05-08	1.030000	1.050000	1.010000	1.050000	+5.000%	50,864	-91.429%
2023-05-05	1.000000	1.070000	0.991200	1.000000	-1.961%	96,536	-91.000%
2023-05-04	0.980600	1.089800	0.980600	1.020000	+7.346%	115,259	-91.176%
2023-05-03	1.010000	1.045200	0.935000	0.950200	+0.444%	66,670	-90.528%
2023-05-02	1.050000	1.060000	0.945000	0.946000	-10.755%	87,937	-90.486%
2023-05-01	1.000000	1.130200	1.000000	1.060000	+6.000%	176,272	-91.509%
2023-04-28	0.930000	1.020000	0.901000	1.000000	+7.527%	171,039	-91.000%
2023-04-27	0.886000	0.932000	0.886000	0.930000	+5.682%	79,453	-90.323%
2023-04-26	0.920000	0.923000	0.869900	0.880000	-2.762%	88,227	-89.773%
2023-04-25	0.910000	0.910000	0.880100	0.905000	-0.549%	58,858	-90.055%
2023-04-24	0.910000	0.967900	0.900000	0.910000	+0.198%	32,049	-90.110%
2023-04-21	0.940000	0.967900	0.893200	0.908200	-4.901%	88,094	-90.090%
2023-04-20	0.960300	0.968000	0.904000	0.955000	-3.535%	132,930	-90.576%
2023-04-19	0.930000	0.999000	0.902000	0.990000	+8.020%	64,075	-90.909%
2023-04-18	0.950000	0.960000	0.910100	0.916500	-2.995%	58,713	-90.180%
2023-04-17	0.946000	0.978000	0.920100	0.944800	+1.591%	157,836	-90.474%
2023-04-14	1.000000	1.039900	0.900000	0.930000	-6.061%	159,977	-90.323%
2023-04-13	0.960000	1.010000	0.910000	0.990000	+7.143%	276,883	-90.909%
2023-04-12	0.950000	1.000000	0.900100	0.924000	-3.256%	94,491	-90.260%
2023-04-11	1.000000	1.000000	0.949800	0.955100	-0.271%	124,569	-90.577%
2023-04-10	1.010000	1.029900	0.900100	0.957700	-5.178%	224,766	-90.602%
2023-04-06	1.090000	1.090000	1.010000	1.010000	-2.885%	96,780	-91.089%
2023-04-05	1.050000	1.050000	1.010000	1.040000	+2.970%	75,880	-91.346%
2023-04-04	1.060000	1.129900	1.010000	1.010000	-5.607%	45,064	-91.089%
2023-04-03	1.100000	1.140000	1.020000	1.070000	-6.140%	272,055	-91.589%
2023-03-31	1.170000	1.189900	1.100000	1.140000	-0.870%	232,967	-92.105%
2023-03-30	1.160000	1.299000	1.100000	1.150000	-11.538%	546,162	-92.174%
2023-03-29	1.200000	1.350000	1.200000	1.300000	+1.167%	105,759	-93.077%
2023-03-28	1.240000	1.300000	1.220000	1.285000	+8.898%	182,385	-92.996%
2023-03-27	1.250000	1.310000	1.180000	1.180000	-4.065%	183,102	-92.373%
2023-03-24	1.220000	1.230000	1.180000	1.230000	+3.361%	78,822	-92.683%
2023-03-23	1.250000	1.260000	1.170000	1.190000	-4.800%	69,033	-92.437%
2023-03-22	1.260000	1.310000	1.229100	1.250000	-2.344%	40,578	-92.800%
2023-03-21	1.270000	1.300000	1.245300	1.280000	+1.587%	37,793	-92.969%
2023-03-20	1.350000	1.370000	1.230100	1.260000	-1.563%	50,046	-92.857%
2023-03-17	1.360000	1.370000	1.230000	1.280000	-6.569%	144,969	-92.969%
2023-03-16	1.400000	1.420000	1.339700	1.370000	+3.008%	40,345	-93.431%
2023-03-15	1.460000	1.460000	1.290000	1.330000	-5.000%	72,955	-93.233%
2023-03-14	1.450000	1.470000	1.380000	1.400000	-1.408%	65,838	-93.571%
2023-03-13	1.320000	1.490000	1.320000	1.420000	+0.709%	196,721	-93.662%
2023-03-10	1.400000	1.440000	1.320000	1.410000	0.000%	220,601	-93.617%
2023-03-09	1.590000	1.600000	1.390000	1.410000	-10.759%	70,190	-93.617%
2023-03-08	1.470000	1.600000	1.422700	1.580000	+7.483%	276,873	-94.304%
2023-03-07	1.440000	1.490000	1.420000	1.470000	0.000%	78,489	-93.878%
2023-03-06	1.470000	1.480000	1.360000	1.470000	0.000%	73,365	-93.878%
2023-03-03	1.490000	1.490000	1.370000	1.470000	+2.439%	143,511	-93.878%
2023-03-02	1.220000	1.490000	1.220000	1.435000	+14.800%	261,417	-93.728%
2023-03-01	1.470000	1.500000	1.200000	1.250000	-12.587%	427,569	-92.800%
2023-02-28	1.420000	1.530000	1.420000	1.430000	+0.704%	94,717	-93.706%
2023-02-27	1.400000	1.500000	1.400000	1.420000	+1.429%	113,963	-93.662%
2023-02-24	1.550000	1.579900	1.390000	1.400000	-10.256%	168,722	-93.571%
2023-02-23	1.610000	1.630000	1.540000	1.560000	-1.887%	73,546	-94.231%
2023-02-22	1.560000	1.617200	1.540000	1.590000	+3.247%	51,493	-94.340%
2023-02-21	1.640000	1.650000	1.520000	1.540000	-6.098%	83,387	-94.156%
2023-02-17	1.660000	1.670000	1.550000	1.640000	-1.796%	130,748	-94.512%
2023-02-16	1.690000	1.720000	1.650000	1.670000	-2.907%	49,213	-94.611%
2023-02-15	1.740000	1.740000	1.650000	1.720000	+1.176%	81,598	-94.767%
2023-02-14	1.780000	1.850000	1.650000	1.700000	-1.163%	160,407	-94.706%
2023-02-13	1.560000	1.730000	1.530000	1.720000	+13.907%	210,769	-94.767%
2023-02-10	1.490000	1.530000	1.460000	1.510000	+1.342%	55,313	-94.040%
2023-02-09	1.580000	1.650000	1.480000	1.490000	-7.453%	126,624	-93.960%
2023-02-08	1.660000	1.679900	1.570000	1.610000	-3.012%	89,013	-94.410%
2023-02-07	1.590000	1.680000	1.510000	1.660000	+12.162%	134,237	-94.578%
2023-02-06	1.640000	1.740000	1.470000	1.480000	-11.377%	215,339	-93.919%
2023-02-03	1.840000	1.850000	1.660000	1.670000	-8.242%	154,327	-94.611%
2023-02-02	1.790000	1.955000	1.750000	1.820000	+4.598%	245,732	-95.055%
2023-02-01	1.810000	1.870000	1.710100	1.740000	+3.571%	169,128	-94.828%
2023-01-31	1.740000	2.050000	1.550100	1.680000	-3.448%	537,956	-94.643%
2023-01-30	1.610000	1.770000	1.550000	1.740000	+10.828%	396,952	-94.828%
2023-01-27	1.550000	1.590000	1.540000	1.570000	-0.633%	46,750	-94.268%
2023-01-26	1.620000	1.640000	1.540000	1.580000	-1.863%	109,835	-94.304%
2023-01-25	1.520000	1.650000	1.501000	1.610000	+3.205%	60,544	-94.410%
2023-01-24	1.590000	1.650000	1.520000	1.560000	-1.266%	109,535	-94.231%
2023-01-23	1.540000	1.630000	1.540000	1.580000	+2.597%	76,574	-94.304%
2023-01-20	1.460000	1.590000	1.450000	1.540000	+4.762%	93,960	-94.156%
2023-01-19	1.520000	1.520000	1.400400	1.470000	-3.922%	115,289	-93.878%
2023-01-18	1.670000	1.697300	1.500000	1.530000	-8.383%	208,390	-94.118%
2023-01-17	1.710000	1.740000	1.620000	1.670000	+2.454%	240,083	-94.611%
2023-01-13	1.600000	1.700000	1.560000	1.630000	+2.516%	136,658	-94.479%
2023-01-12	1.450000	1.610000	1.360000	1.590000	+11.189%	183,713	-94.340%
2023-01-11	1.560000	1.660000	1.380000	1.430000	-9.494%	265,704	-93.706%
2023-01-10	1.380000	1.729900	1.380000	1.580000	+15.328%	568,726	-94.304%
2023-01-09	1.120000	1.550000	1.100000	1.370000	+28.037%	859,872	-93.431%
2023-01-06	0.975900	1.094000	0.960000	1.070000	+12.620%	172,880	-91.589%
2023-01-05	1.100000	1.100000	0.950000	0.950100	-6.853%	115,301	-90.527%
2023-01-04	0.940000	1.020000	0.910500	1.020000	+11.488%	151,473	-91.176%
2023-01-03	0.857300	0.940000	0.810000	0.914900	+14.277%	254,740	-90.163%
2022-12-30	0.832900	0.850000	0.790000	0.800600	-5.812%	159,503	-88.758%
2022-12-29	0.800000	0.850000	0.800000	0.850000	+7.595%	147,305	-89.412%
2022-12-28	0.800000	0.827500	0.759500	0.790000	+1.256%	150,641	-88.608%
2022-12-27	0.887100	0.890000	0.780000	0.780200	-14.686%	113,617	-88.464%
2022-12-23	0.805600	0.930000	0.771900	0.914500	+10.902%	130,117	-90.159%

.dark-mode .nzLkWN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nzLkWN{ color: #333333; background-color: white; border: 2px solid #333333; }BCELATRECA INC Astock OTC

BCEL
ATRECA INC A
stock OTC