Atreca Inc (0C1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:11AM CET
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 10 Jan 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - |
| 09 Jan 2023 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - |
| 06 Jan 2023 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | - |
| 05 Jan 2023 | 0.92 | 0.98 | 0.91 | 0.91 | 0.91 | - |
| 04 Jan 2023 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | - |
| 03 Jan 2023 | 0.73 | 0.81 | 0.73 | 0.81 | 0.81 | - |
| 02 Jan 2023 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
| 30 Dec 2022 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 29 Dec 2022 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
| 28 Dec 2022 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
| 27 Dec 2022 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - |
| 23 Dec 2022 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - |
| 22 Dec 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - |
| 21 Dec 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 20 Dec 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 19 Dec 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - |
| 16 Dec 2022 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | - |
| 15 Dec 2022 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - |
| 14 Dec 2022 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - |
| 13 Dec 2022 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - |
| 12 Dec 2022 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | - |
| 09 Dec 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
| 08 Dec 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - |
| 07 Dec 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - |
| 06 Dec 2022 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - |
| 05 Dec 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
| 02 Dec 2022 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - |
| 01 Dec 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 30 Nov 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - |
| 29 Nov 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - |
| 28 Nov 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - |
| 25 Nov 2022 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - |
| 24 Nov 2022 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - |
| 23 Nov 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 22 Nov 2022 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - |
| 21 Nov 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 18 Nov 2022 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | - |
| 17 Nov 2022 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - |
| 16 Nov 2022 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | - |
| 15 Nov 2022 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - |
| 14 Nov 2022 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - |
| 11 Nov 2022 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - |
| 10 Nov 2022 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 09 Nov 2022 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | - |
| 08 Nov 2022 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 07 Nov 2022 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
| 04 Nov 2022 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | - |
| 03 Nov 2022 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | - |
| 02 Nov 2022 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | - |
| 01 Nov 2022 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | - |
| 31 Oct 2022 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | - |
| 28 Oct 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - |
| 27 Oct 2022 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - |
| 26 Oct 2022 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 25 Oct 2022 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - |
| 24 Oct 2022 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - |
| 21 Oct 2022 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | - |
| 20 Oct 2022 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - |
| 19 Oct 2022 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | - |
| 18 Oct 2022 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 17 Oct 2022 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - |
| 14 Oct 2022 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - |
| 13 Oct 2022 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - |
| 12 Oct 2022 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | - |
| 11 Oct 2022 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | - |
| 10 Oct 2022 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | - |
| 07 Oct 2022 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | - |
| 06 Oct 2022 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | - |
| 05 Oct 2022 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | - |
| 04 Oct 2022 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 03 Oct 2022 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 30 Sept 2022 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | - |
| 29 Sept 2022 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | - |
| 28 Sept 2022 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | - |
| 27 Sept 2022 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - |
| 26 Sept 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
| 23 Sept 2022 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | - |
| 22 Sept 2022 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - |
| 21 Sept 2022 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - |
| 20 Sept 2022 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | - |
| 19 Sept 2022 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 16 Sept 2022 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | - |
| *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.
