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 (%)
Oct 31, 2023 0.2200 0.2239 0.2060 0.2100 488,081 -0.01(-5.41%)
Oct 30, 2023 0.2073 0.2250 0.2050 0.2220 511,251 +0.02(+7.77%)
Oct 27, 2023 0.2131 0.2325 0.2000 0.2060 593,820 -0.00(-2.00%)
Oct 26, 2023 0.2165 0.2300 0.2081 0.2102 1,128,299 -0.01(-3.67%)
Oct 25, 2023 0.2362 0.2379 0.2130 0.2182 726,100 -0.00(-0.82%)
Oct 24, 2023 0.2287 0.2499 0.2200 0.2200 1,026,899 -0.02(-6.70%)
Oct 23, 2023 0.2648 0.2897 0.2311 0.2358 1,519,580 -0.04(-12.99%)
Oct 20, 2023 0.3400 0.3400 0.2650 0.2710 3,497,448 -0.10(-26.40%)
Oct 19, 2023 0.2850 0.4176 0.2730 0.3682 16,182,667 +0.10(+35.87%)
Oct 18, 2023 0.2600 0.2900 0.2330 0.2710 8,421,156 +0.01(+2.26%)
Oct 17, 2023 0.2800 0.2836 0.2604 0.2650 1,757,982 -0.02(-5.73%)
Oct 16, 2023 0.3250 0.3199 0.2503 0.2811 2,317,634 -0.05(-14.82%)
Oct 13, 2023 0.3700 0.3801 0.2920 0.3300 3,217,275 -0.05(-13.18%)
Oct 12, 2023 0.4787 0.6562 0.3300 0.3801 63,361,952 +0.14(+61.06%)
Oct 11, 2023 0.2400 0.2600 0.2200 0.2360 1,623,560 +0.03(+12.38%)
Oct 10, 2023 0.2236 0.2309 0.2100 0.2100 922,948 -0.02(-8.89%)
Oct 09, 2023 0.2279 0.2329 0.2060 0.2305 519,445 +0.00(+1.14%)
Oct 06, 2023 0.2276 0.2368 0.2276 0.2279 137,759 +0.00(+0.09%)
Oct 05, 2023 0.2600 0.2600 0.2250 0.2277 170,121 -0.03(-10.50%)
Oct 04, 2023 0.2400 0.2570 0.2301 0.2544 96,628 +0.02(+10.61%)
Oct 03, 2023 0.2700 0.2700 0.2300 0.2300 115,549 -0.04(-13.21%)
Oct 02, 2023 0.2606 0.2700 0.2520 0.2650 75,362 +0.00(+1.53%)
Sep 29, 2023 0.2840 0.2940 0.2610 0.2610 112,096 -0.01(-5.30%)
Sep 28, 2023 0.2920 0.2940 0.2600 0.2756 117,268 -0.00(-1.57%)
Sep 27, 2023 0.2800 0.2920 0.2750 0.2800 116,834 +0.02(+7.69%)
Sep 26, 2023 0.2716 0.2951 0.2546 0.2600 57,985 -0.02(-7.14%)
Sep 25, 2023 0.3101 0.2995 0.2800 0.2800 266,678 -0.04(-12.23%)
Sep 22, 2023 0.3230 0.3407 0.3100 0.3190 79,219 -0.01(-2.15%)
Sep 21, 2023 0.3300 0.3700 0.3101 0.3260 126,988 -0.00(-1.24%)
Sep 20, 2023 0.3200 0.3500 0.3194 0.3301 131,176 -0.02(-7.01%)
Sep 19, 2023 0.3400 0.3600 0.3230 0.3550 191,234 -0.00(-0.28%)
Sep 18, 2023 0.3300 0.3590 0.3300 0.3560 60,661 +0.01(+1.71%)
Sep 15, 2023 0.3418 0.3582 0.3300 0.3500 80,225 +0.00(+0.57%)
Sep 14, 2023 0.3360 0.3600 0.3300 0.3480 56,921 +0.01(+2.35%)
Sep 13, 2023 0.3550 0.3630 0.3351 0.3400 49,736 -0.01(-2.86%)
Sep 12, 2023 0.3400 0.3700 0.3310 0.3500 126,759 +0.01(+3.86%)
Sep 11, 2023 0.3300 0.3800 0.3300 0.3370 197,430 +0.00(+0.60%)
Sep 08, 2023 0.3500 0.3500 0.3230 0.3350 124,937 -0.01(-3.68%)
Sep 07, 2023 0.3578 0.3850 0.3220 0.3478 271,317 -0.01(-2.14%)
Sep 06, 2023 0.3690 0.3880 0.3520 0.3554 116,652 -0.00(-1.00%)
Sep 05, 2023 0.3600 0.3994 0.3550 0.3590 237,536 -0.01(-3.52%)
Sep 01, 2023 0.4000 0.4000 0.3700 0.3721 97,299 +0.00(+0.95%)
Aug 31, 2023 0.3725 0.4000 0.3686 0.3686 208,971 +0.01(+2.39%)
Aug 30, 2023 0.3740 0.3750 0.3500 0.3600 162,206 -0.01(-1.91%)
Aug 29, 2023 0.3600 0.3800 0.3500 0.3670 102,800 +0.02(+4.86%)
Aug 28, 2023 0.3489 0.3600 0.3452 0.3500 111,917 +0.00(+0.14%)
Aug 25, 2023 0.3810 0.3810 0.3321 0.3495 184,427 -0.02(-5.49%)
Aug 24, 2023 0.3800 0.3849 0.3502 0.3698 180,915 -0.00(-0.05%)
Aug 23, 2023 0.3931 0.4130 0.3700 0.3700 171,099 -0.02(-5.88%)
Aug 22, 2023 0.3892 0.4138 0.3892 0.3931 125,217 -0.00(-0.23%)
Aug 21, 2023 0.4236 0.4275 0.3940 0.3940 154,698 +0.00(+0.00%)
Aug 18, 2023 0.4020 0.4200 0.3700 0.3940 167,852 -0.01(-1.72%)
Aug 17, 2023 0.3900 0.4300 0.3900 0.4009 193,767 +0.01(+1.75%)
Aug 16, 2023 0.4840 0.4870 0.3803 0.3940 481,445 -0.04(-8.37%)
Aug 15, 2023 0.5100 0.5214 0.4200 0.4300 898,639 -0.08(-15.69%)
Aug 14, 2023 0.6000 0.6284 0.5100 0.5100 843,544 -0.05(-8.57%)
Aug 11, 2023 0.8500 0.8500 0.5000 0.5578 2,360,203 -0.32(-36.57%)
Aug 10, 2023 0.9000 0.9000 0.8605 0.8794 81,238 -0.02(-2.29%)
Aug 09, 2023 0.9100 0.9594 0.8800 0.9000 84,834 +0.01(+1.13%)
Aug 08, 2023 0.9200 0.9450 0.8550 0.8899 111,411 -0.02(-2.21%)
Aug 07, 2023 0.9800 0.9838 0.8500 0.9100 155,464 -0.07(-7.14%)
Aug 04, 2023 0.9800 1.002 0.9500 0.9800 64,010 +0.02(+1.55%)
Aug 03, 2023 0.9300 0.9780 0.9345 0.9650 140,352 +0.03(+3.56%)
Aug 02, 2023 0.9720 0.9720 0.9200 0.9318 153,647 -0.04(-4.20%)
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.