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, 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%)
Feb 01, 2023 1.810 1.870 1.710 1.740 169,122 +0.06(+3.57%)
Jan 31, 2023 1.740 2.050 1.550 1.680 537,848 -0.06(-3.45%)
Jan 30, 2023 1.610 1.770 1.550 1.740 396,860 +0.17(+10.83%)
Jan 27, 2023 1.550 1.590 1.540 1.570 46,750 -0.01(-0.63%)
Jan 26, 2023 1.620 1.640 1.540 1.580 109,835 -0.03(-1.86%)
Jan 25, 2023 1.520 1.650 1.501 1.610 60,151 +0.05(+3.21%)
Jan 24, 2023 1.590 1.650 1.520 1.560 109,526 -0.02(-1.27%)
Jan 23, 2023 1.540 1.630 1.540 1.580 76,094 +0.04(+2.60%)
Jan 20, 2023 1.460 1.590 1.450 1.540 93,960 +0.07(+4.76%)
Jan 19, 2023 1.520 1.520 1.400 1.470 115,289 -0.06(-3.92%)
Jan 18, 2023 1.670 1.697 1.500 1.530 207,390 -0.14(-8.38%)
Jan 17, 2023 1.710 1.740 1.620 1.670 239,983 +0.04(+2.45%)
Jan 13, 2023 1.600 1.700 1.560 1.630 136,658 +0.04(+2.52%)
Jan 12, 2023 1.450 1.610 1.360 1.590 168,817 +0.16(+11.19%)
Jan 11, 2023 1.560 1.660 1.380 1.430 265,496 -0.15(-9.49%)
Jan 10, 2023 1.380 1.730 1.380 1.580 567,544 +0.21(+15.33%)
Jan 09, 2023 1.120 1.550 1.100 1.370 859,180 +0.30(+28.04%)
Jan 06, 2023 0.9800 1.094 0.9600 1.070 172,880 +0.12(+12.62%)
Jan 05, 2023 1.100 1.100 0.9500 0.9501 115,301 -0.07(-6.85%)
Jan 04, 2023 0.9400 1.020 0.9105 1.020 150,473 +0.11(+11.49%)
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.