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 (%)
Mar 31, 2022 3.160 3.290 3.130 3.170 629,318 +0.01(+0.32%)
Mar 30, 2022 3.590 3.590 3.130 3.160 586,521 -0.34(-9.71%)
Mar 29, 2022 3.810 3.920 3.460 3.500 776,672 -0.33(-8.62%)
Mar 28, 2022 3.360 3.850 3.122 3.830 1,205,580 +0.55(+16.77%)
Mar 25, 2022 3.460 3.560 3.220 3.280 392,415 -0.16(-4.65%)
Mar 24, 2022 3.420 3.470 3.300 3.440 520,521 +0.04(+1.18%)
Mar 23, 2022 3.390 3.630 3.300 3.400 926,699 +0.02(+0.59%)
Mar 22, 2022 3.440 3.520 3.310 3.380 532,385 -0.02(-0.59%)
Mar 21, 2022 3.500 3.510 3.090 3.400 880,980 -0.05(-1.45%)
Mar 18, 2022 2.860 3.560 2.860 3.450 2,094,663 +0.58(+20.21%)
Mar 17, 2022 2.840 2.970 2.800 2.870 452,134 -0.05(-1.71%)
Mar 16, 2022 2.800 2.950 2.730 2.920 758,733 +0.21(+7.75%)
Mar 15, 2022 2.900 2.930 2.660 2.710 716,922 -0.14(-4.91%)
Mar 14, 2022 2.930 3.030 2.850 2.850 638,634 -0.14(-4.68%)
Mar 11, 2022 3.200 3.330 2.960 2.990 1,442,257 -0.13(-4.17%)
Mar 10, 2022 3.000 3.180 2.890 3.120 1,997,245 +0.06(+1.96%)
Mar 09, 2022 2.790 3.440 2.720 3.060 6,142,825 +0.42(+15.91%)
Mar 08, 2022 2.980 2.980 2.580 2.640 4,411,218 -0.57(-17.76%)
Mar 07, 2022 3.950 4.010 3.110 3.210 11,061,698 -1.99(-38.27%)
Mar 04, 2022 1.680 5.360 1.670 5.200 65,379,300 +3.53(+211.38%)
Mar 03, 2022 1.700 1.710 1.630 1.670 207,969 -0.04(-2.34%)
Mar 02, 2022 1.910 1.910 1.700 1.710 321,295 -0.18(-9.52%)
Mar 01, 2022 1.820 1.930 1.820 1.890 249,923 +0.09(+5.00%)
Feb 28, 2022 1.760 1.850 1.730 1.800 233,845 +0.04(+2.27%)
Feb 25, 2022 1.700 1.805 1.690 1.760 199,764 +0.09(+5.39%)
Feb 24, 2022 1.610 1.709 1.563 1.670 369,641 -0.02(-1.18%)
Feb 23, 2022 1.790 1.790 1.680 1.690 335,863 -0.09(-5.06%)
Feb 22, 2022 1.590 1.795 1.560 1.780 359,440 +0.17(+10.56%)
Feb 18, 2022 1.610 0 -0.03(-1.83%)
Feb 17, 2022 1.770 1.800 1.630 1.640 264,219 -0.17(-9.39%)
Feb 16, 2022 1.680 1.880 1.630 1.810 341,455 +0.15(+9.04%)
Feb 15, 2022 1.630 1.710 1.630 1.660 233,009 +0.04(+2.47%)
Feb 14, 2022 1.738 1.738 1.610 1.620 312,293 -0.09(-5.26%)
Feb 11, 2022 1.750 1.820 1.680 1.710 312,259 -0.05(-2.84%)
Feb 10, 2022 1.820 1.870 1.760 1.760 312,585 -0.11(-5.88%)
Feb 09, 2022 1.820 1.940 1.820 1.870 362,587 +0.06(+3.31%)
Feb 08, 2022 2.010 2.010 1.810 1.810 259,457 -0.13(-6.70%)
Feb 07, 2022 1.940 2.070 1.900 1.940 252,039 +0.03(+1.57%)
Feb 04, 2022 1.840 1.930 1.810 1.910 238,373 +0.08(+4.37%)
Feb 03, 2022 2.050 1.820 1.830 318,043 -0.24(-11.59%)
Feb 02, 2022 2.210 2.220 2.040 2.070 192,818 -0.08(-3.72%)
Feb 01, 2022 2.150 2.190 2.020 2.150 214,739 +0.03(+1.42%)
Jan 31, 2022 1.880 2.120 619,942 +0.29(+15.85%)
Jan 28, 2022 1.750 1.830 1.630 1.830 346,194 +0.09(+5.17%)
Jan 27, 2022 1.960 1.969 1.710 1.740 620,117 -0.20(-10.31%)
Jan 26, 2022 2.060 2.140 1.930 1.940 215,705 -0.12(-5.83%)
Jan 25, 2022 2.010 2.120 1.930 2.060 298,608 -0.03(-1.44%)
Jan 24, 2022 1.980 2.110 1.850 2.090 522,009 +0.07(+3.47%)
Jan 21, 2022 2.000 2.070 1.930 2.020 510,080 +0.01(+0.50%)
Jan 20, 2022 2.140 2.200 2.000 2.010 431,701 -0.11(-5.19%)
Jan 19, 2022 2.130 2.150 2.080 2.120 479,008 -0.01(-0.47%)
Jan 18, 2022 2.110 2.240 2.050 2.130 654,946 +0.01(+0.47%)
Jan 14, 2022 2.120 0 -0.14(-6.19%)
Jan 13, 2022 2.350 2.430 2.250 2.260 287,877 -0.07(-3.00%)
Jan 12, 2022 2.520 2.540 2.310 2.330 417,155 -0.15(-6.05%)
Jan 11, 2022 2.420 2.575 2.380 2.480 513,991 +0.06(+2.48%)
Jan 10, 2022 2.630 2.640 2.390 2.420 533,096 -0.21(-7.98%)
Jan 07, 2022 2.630 2.830 2.600 2.630 317,811 +0.00(+0.00%)
Jan 06, 2022 2.700 2.700 2.550 2.630 215,773 -0.07(-2.59%)
Jan 05, 2022 3.000 3.070 2.680 2.700 680,576 -0.18(-6.25%)
Jan 04, 2022 3.000 3.080 2.850 2.880 363,457 -0.05(-1.71%)
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.