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 (%)
Apr 28, 2023 0.9300 1.020 0.9010 1.000 171,039 +0.07(+7.53%)
Apr 27, 2023 0.8860 0.9320 0.8860 0.9300 79,453 +0.05(+5.68%)
Apr 26, 2023 0.9200 0.9230 0.8699 0.8800 86,704 -0.03(-2.76%)
Apr 25, 2023 0.9100 0.9100 0.8801 0.9050 58,418 -0.01(-0.55%)
Apr 24, 2023 0.9100 0.9679 0.9000 0.9100 32,049 +0.00(+0.20%)
Apr 21, 2023 0.9400 0.9679 0.8932 0.9082 88,094 -0.05(-4.90%)
Apr 20, 2023 0.9603 0.9680 0.9040 0.9550 132,330 -0.04(-3.54%)
Apr 19, 2023 0.9300 0.9990 0.9020 0.9900 64,075 +0.07(+8.02%)
Apr 18, 2023 0.9500 0.9600 0.9101 0.9165 58,008 -0.03(-3.00%)
Apr 17, 2023 0.9500 0.9780 0.9201 0.9448 157,836 +0.01(+1.59%)
Apr 14, 2023 1.000 1.040 0.9000 0.9300 159,977 -0.06(-6.06%)
Apr 13, 2023 0.9600 1.010 0.9100 0.9900 276,883 +0.07(+7.14%)
Apr 12, 2023 0.9500 1.000 0.9001 0.9240 94,491 -0.03(-3.26%)
Apr 11, 2023 1.000 1.000 0.9498 0.9551 124,569 -0.00(-0.27%)
Apr 10, 2023 1.010 1.030 0.9001 0.9577 224,766 -0.05(-5.18%)
Apr 06, 2023 1.090 1.090 1.010 1.010 96,780 -0.03(-2.88%)
Apr 05, 2023 1.050 1.050 1.010 1.040 75,877 +0.03(+2.97%)
Apr 04, 2023 1.060 1.130 1.010 1.010 43,964 -0.06(-5.61%)
Apr 03, 2023 1.100 1.140 1.020 1.070 272,055 -0.07(-6.14%)
Mar 31, 2023 1.170 1.190 1.100 1.140 232,967 -0.01(-0.87%)
Mar 30, 2023 1.160 1.299 1.100 1.150 544,219 -0.15(-11.54%)
Mar 29, 2023 1.200 1.350 1.200 1.300 103,404 +0.02(+1.17%)
Mar 28, 2023 1.240 1.300 1.220 1.285 182,383 +0.10(+8.90%)
Mar 27, 2023 1.250 1.310 1.180 1.180 183,099 -0.05(-4.07%)
Mar 24, 2023 1.220 1.230 1.180 1.230 78,822 +0.04(+3.36%)
Mar 23, 2023 1.250 1.260 1.170 1.190 69,033 -0.06(-4.80%)
Mar 22, 2023 1.260 1.310 1.229 1.250 40,578 -0.03(-2.34%)
Mar 21, 2023 1.270 1.300 1.245 1.280 37,793 +0.02(+1.59%)
Mar 20, 2023 1.350 1.370 1.230 1.260 50,046 -0.02(-1.56%)
Mar 17, 2023 1.360 1.370 1.230 1.280 144,969 -0.09(-6.57%)
Mar 16, 2023 1.400 1.420 1.340 1.370 40,345 +0.04(+3.01%)
Mar 15, 2023 1.460 1.460 1.290 1.330 72,210 -0.07(-5.00%)
Mar 14, 2023 1.450 1.470 1.380 1.400 65,838 -0.02(-1.41%)
Mar 13, 2023 1.320 1.490 1.320 1.420 196,721 +0.01(+0.71%)
Mar 10, 2023 1.400 1.440 1.320 1.410 220,601 +0.00(+0.00%)
Mar 09, 2023 1.590 1.600 1.390 1.410 70,165 -0.17(-10.76%)
Mar 08, 2023 1.470 1.600 1.423 1.580 276,673 +0.11(+7.48%)
Mar 07, 2023 1.440 1.490 1.420 1.470 78,489 +0.00(+0.00%)
Mar 06, 2023 1.470 1.480 1.360 1.470 73,365 +0.00(+0.00%)
Mar 03, 2023 1.490 1.490 1.370 1.470 143,511 +0.03(+2.44%)
Mar 02, 2023 1.220 1.490 1.220 1.435 261,417 +0.19(+14.80%)
Mar 01, 2023 1.470 1.500 1.200 1.250 426,357 -0.18(-12.59%)
Feb 28, 2023 1.420 1.530 1.420 1.430 94,717 +0.01(+0.70%)
Feb 27, 2023 1.400 1.500 1.400 1.420 113,960 +0.02(+1.43%)
Feb 24, 2023 1.550 1.580 1.390 1.400 168,722 -0.16(-10.26%)
Feb 23, 2023 1.610 1.630 1.540 1.560 73,231 -0.03(-1.89%)
Feb 22, 2023 1.560 1.617 1.540 1.590 51,493 +0.05(+3.25%)
Feb 21, 2023 1.640 1.650 1.520 1.540 83,387 -0.10(-6.10%)
Feb 17, 2023 1.660 1.670 1.550 1.640 130,748 -0.03(-1.80%)
Feb 16, 2023 1.690 1.720 1.650 1.670 49,148 -0.05(-2.91%)
Feb 15, 2023 1.740 1.740 1.650 1.720 81,598 +0.02(+1.18%)
Feb 14, 2023 1.780 1.850 1.650 1.700 160,407 -0.02(-1.16%)
Feb 13, 2023 1.560 1.730 1.530 1.720 209,102 +0.21(+13.91%)
Feb 10, 2023 1.490 1.530 1.460 1.510 55,313 +0.02(+1.34%)
Feb 09, 2023 1.580 1.650 1.480 1.490 125,849 -0.12(-7.45%)
Feb 08, 2023 1.660 1.680 1.570 1.610 89,008 -0.05(-3.01%)
Feb 07, 2023 1.590 1.680 1.510 1.660 132,886 +0.18(+12.16%)
Feb 06, 2023 1.640 1.740 1.470 1.480 215,332 -0.19(-11.38%)
Feb 03, 2023 1.840 1.850 1.660 1.670 154,327 -0.15(-8.24%)
Feb 02, 2023 1.790 1.955 1.750 1.820 245,212 +0.08(+4.60%)
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.