Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atreca Inc Cl A (NQ: BCEL )

0.1500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.980 1.980 1.905 1.970 75,681 +0.00(+0.00%)
Jul 28, 2022 1.950 1.990 1.910 1.970 49,554 +0.00(+0.00%)
Jul 27, 2022 1.950 1.980 1.880 1.970 56,635 +0.05(+2.60%)
Jul 26, 2022 1.980 1.980 1.880 1.920 172,186 -0.06(-3.03%)
Jul 25, 2022 2.030 2.030 1.952 1.980 85,485 -0.06(-2.94%)
Jul 22, 2022 2.200 2.200 2.030 2.040 98,529 -0.14(-6.42%)
Jul 21, 2022 2.100 2.240 2.070 2.180 91,768 +0.05(+2.35%)
Jul 20, 2022 2.000 2.150 1.971 2.130 156,918 +0.09(+4.41%)
Jul 19, 2022 2.090 2.140 1.950 2.040 1,095,637 -0.05(-2.39%)
Jul 18, 2022 2.110 2.150 2.070 2.090 92,351 +0.03(+1.46%)
Jul 15, 2022 2.130 2.180 2.050 2.060 73,130 -0.07(-3.29%)
Jul 14, 2022 2.080 2.250 2.060 2.130 110,434 +0.00(+0.00%)
Jul 13, 2022 2.190 2.252 2.040 2.130 167,018 -0.11(-4.91%)
Jul 12, 2022 2.260 2.285 2.120 2.240 92,227 -0.05(-2.18%)
Jul 11, 2022 2.570 2.570 2.290 2.290 170,860 -0.29(-11.24%)
Jul 08, 2022 2.420 2.691 2.400 2.580 595,117 +0.32(+14.16%)
Jul 07, 2022 2.240 2.290 2.177 2.260 150,951 +0.05(+2.26%)
Jul 06, 2022 2.200 2.290 2.100 2.210 215,722 -0.02(-0.90%)
Jul 05, 2022 1.820 2.270 1.720 2.230 610,432 +0.44(+24.58%)
Jul 01, 2022 1.760 1.860 1.760 1.790 95,772 +0.00(+0.00%)
Jun 30, 2022 1.830 1.860 1.760 1.790 111,984 -0.04(-2.19%)
Jun 29, 2022 2.010 2.020 1.830 1.830 175,801 -0.20(-9.85%)
Jun 28, 2022 1.990 2.100 1.972 2.030 124,828 +0.01(+0.50%)
Jun 27, 2022 1.960 2.050 1.830 2.020 154,673 +0.06(+3.06%)
Jun 24, 2022 1.910 2.180 1.900 1.960 3,346,491 +0.03(+1.55%)
Jun 23, 2022 1.730 1.930 1.710 1.930 240,908 +0.23(+13.53%)
Jun 22, 2022 1.740 1.900 1.640 1.700 433,252 +0.01(+0.59%)
Jun 21, 2022 1.800 1.830 1.620 1.690 509,944 -0.06(-3.43%)
Jun 17, 2022 1.660 1.830 1.630 1.750 222,731 +0.07(+4.17%)
Jun 16, 2022 1.690 1.710 1.560 1.680 249,855 -0.07(-4.00%)
Jun 15, 2022 1.830 1.900 1.685 1.750 152,006 +0.08(+4.79%)
Jun 14, 2022 1.870 1.870 1.660 1.670 152,474 -0.18(-9.49%)
Jun 13, 2022 1.840 1.860 1.710 1.845 229,450 -0.11(-5.87%)
Jun 10, 2022 2.140 2.200 1.870 1.960 215,925 -0.19(-8.84%)
Jun 09, 2022 2.060 2.180 1.980 2.150 207,427 +0.06(+2.87%)
Jun 08, 2022 2.060 2.230 2.030 2.090 292,472 -0.02(-0.95%)
Jun 07, 2022 1.740 2.180 1.740 2.110 878,683 +0.37(+21.26%)
Jun 06, 2022 1.760 1.880 1.690 1.740 246,969 -0.04(-2.25%)
Jun 03, 2022 1.510 1.790 1.510 1.780 310,764 +0.22(+14.10%)
Jun 02, 2022 1.580 1.620 1.510 1.560 264,404 -0.03(-1.89%)
Jun 01, 2022 1.690 1.720 1.520 1.590 416,279 -0.09(-5.36%)
May 31, 2022 1.700 1.715 1.610 1.680 344,641 +0.00(+0.00%)
May 27, 2022 1.710 1.740 1.625 1.680 298,125 -0.02(-1.18%)
May 26, 2022 1.650 1.790 1.610 1.700 231,693 +0.03(+1.80%)
May 25, 2022 1.640 1.690 1.540 1.670 206,729 +0.00(+0.00%)
May 24, 2022 1.700 1.700 1.570 1.670 278,327 -0.07(-4.02%)
May 23, 2022 1.870 1.870 1.710 1.740 204,572 -0.10(-5.43%)
May 20, 2022 1.730 1.860 1.660 1.840 229,308 +0.15(+8.88%)
May 19, 2022 1.700 1.780 1.660 1.690 362,515 -0.06(-3.43%)
May 18, 2022 1.880 1.880 1.750 1.750 161,209 -0.15(-7.89%)
May 17, 2022 1.720 1.980 1.650 1.900 386,666 +0.22(+13.10%)
May 16, 2022 1.680 1.770 1.635 1.680 178,767 +0.03(+1.82%)
May 13, 2022 1.720 1.760 1.610 1.650 378,420 +0.02(+1.23%)
May 12, 2022 1.600 1.800 1.570 1.630 230,277 +0.02(+1.24%)
May 11, 2022 1.760 1.830 1.610 1.610 457,380 -0.09(-5.29%)
May 10, 2022 1.820 1.920 1.680 1.700 241,970 -0.12(-6.59%)
May 09, 2022 1.850 1.880 1.730 1.820 292,124 -0.06(-3.19%)
May 06, 2022 1.980 2.000 1.860 1.880 182,224 -0.11(-5.53%)
May 05, 2022 2.150 2.200 1.940 1.990 160,432 -0.19(-8.72%)
May 04, 2022 2.150 2.210 1.990 2.180 189,387 +0.03(+1.40%)
May 03, 2022 2.060 2.330 2.040 2.150 444,558 +0.06(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.