0C1.SG - Atreca Inc
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - |
| 30 May 2023 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
| 29 May 2023 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - |
| 26 May 2023 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - |
| 25 May 2023 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - |
| 24 May 2023 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - |
| 19 May 2023 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | - |
| 18 May 2023 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - |
| 17 May 2023 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - |
| 16 May 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
| 15 May 2023 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
| 12 May 2023 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | - |
| 11 May 2023 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - |
| 10 May 2023 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - |
| 09 May 2023 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | - |
| 08 May 2023 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | - |
| 05 May 2023 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | - |
| 04 May 2023 | 0.83 | 0.94 | 0.83 | 0.88 | 0.88 | - |
| 03 May 2023 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - |
| 02 May 2023 | 0.94 | 0.94 | 0.84 | 0.85 | 0.85 | - |
| 28 Apr 2023 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
| 27 Apr 2023 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | - |
| 26 Apr 2023 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | - |
| 25 Apr 2023 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - |
| 24 Apr 2023 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - |
| 21 Apr 2023 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 20 Apr 2023 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 19 Apr 2023 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
| 18 Apr 2023 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - |
| 17 Apr 2023 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | - |
| 14 Apr 2023 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 13 Apr 2023 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
| 12 Apr 2023 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
| 05 Apr 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - |
| 04 Apr 2023 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
| 03 Apr 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 31 Mar 2023 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - |
| 30 Mar 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - |
| 29 Mar 2023 | 1.17 | 1.17 | 1.06 | 1.15 | 1.15 | - |
| 28 Mar 2023 | 1.07 | 1.14 | 1.05 | 1.14 | 1.14 | - |
| 27 Mar 2023 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - |
| 24 Mar 2023 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - |
| 23 Mar 2023 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | - |
| 22 Mar 2023 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - |
| 21 Mar 2023 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - |
| 20 Mar 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - |
| 17 Mar 2023 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - |
| 16 Mar 2023 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - |
| 15 Mar 2023 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - |
| 14 Mar 2023 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | - |
| 13 Mar 2023 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - |
| 10 Mar 2023 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - |
| 09 Mar 2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - |
| 08 Mar 2023 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | - |
| 07 Mar 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| 06 Mar 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| 03 Mar 2023 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - |
| 02 Mar 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 01 Mar 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - |
| 28 Feb 2023 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - |
| 27 Feb 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
| 24 Feb 2023 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - |
| 23 Feb 2023 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - |
| 22 Feb 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 21 Feb 2023 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | - |
| 20 Feb 2023 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - |
| 17 Feb 2023 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - |
| 16 Feb 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 15 Feb 2023 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - |
| 14 Feb 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 13 Feb 2023 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | - |
| 10 Feb 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| 09 Feb 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - |
| 08 Feb 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
| 07 Feb 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
| 06 Feb 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - |
| 03 Feb 2023 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - |
| 02 Feb 2023 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | - |
| 01 Feb 2023 | 1.50 | 1.63 | 1.50 | 1.60 | 1.60 | - |
| 31 Jan 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 30 Jan 2023 | 1.37 | 1.49 | 1.37 | 1.46 | 1.46 | - |
| 27 Jan 2023 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - |
| 26 Jan 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - |
| 25 Jan 2023 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - |
| 24 Jan 2023 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - |
| 23 Jan 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 20 Jan 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - |
| 19 Jan 2023 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | - |
| 18 Jan 2023 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | - |
| 17 Jan 2023 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | - |
| 16 Jan 2023 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - |
| 13 Jan 2023 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - |
| 12 Jan 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - |
| 11 Jan 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.