Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Sep 30, 2022 1.540 1.746 1.520 1.570 78,449 -0.01(-0.63%)
Sep 29, 2022 1.640 1.670 1.530 1.580 37,828 -0.07(-4.24%)
Sep 28, 2022 1.600 1.740 1.560 1.650 104,548 +0.11(+7.14%)
Sep 27, 2022 1.550 1.640 1.500 1.540 118,741 +0.00(+0.00%)
Sep 26, 2022 1.610 1.640 1.500 1.540 150,503 -0.05(-3.14%)
Sep 23, 2022 1.670 1.670 1.555 1.590 103,915 -0.09(-5.36%)
Sep 22, 2022 1.800 1.810 1.620 1.680 144,861 -0.12(-6.67%)
Sep 21, 2022 1.860 1.900 1.740 1.800 137,239 -0.06(-3.23%)
Sep 20, 2022 1.900 1.910 1.810 1.860 88,683 -0.02(-1.06%)
Sep 19, 2022 1.950 1.950 1.870 1.880 70,624 -0.10(-5.05%)
Sep 16, 2022 2.070 2.070 1.880 1.980 108,745 -0.15(-7.04%)
Sep 15, 2022 2.040 2.150 2.000 2.130 65,447 +0.06(+2.90%)
Sep 14, 2022 1.980 2.220 1.970 2.070 339,304 +0.17(+8.95%)
Sep 13, 2022 1.940 1.974 1.880 1.900 73,035 -0.08(-4.04%)
Sep 12, 2022 2.000 2.030 1.870 1.980 90,713 +0.08(+4.21%)
Sep 09, 2022 1.850 1.950 1.850 1.900 49,640 +0.07(+3.83%)
Sep 08, 2022 1.770 1.910 1.751 1.830 76,045 +0.02(+1.10%)
Sep 07, 2022 1.760 1.820 1.730 1.810 62,333 +0.05(+2.84%)
Sep 06, 2022 1.800 1.820 1.740 1.760 106,955 -0.02(-1.12%)
Sep 02, 2022 1.850 1.850 1.740 1.780 268,828 -0.03(-1.66%)
Sep 01, 2022 1.850 1.880 1.760 1.810 129,521 -0.05(-2.69%)
Aug 31, 2022 1.990 1.990 1.860 1.860 89,885 -0.14(-7.00%)
Aug 30, 2022 2.050 2.054 1.880 2.000 185,480 -0.02(-0.99%)
Aug 29, 2022 2.080 2.090 2.000 2.020 76,935 -0.09(-4.27%)
Aug 26, 2022 2.180 2.180 2.060 2.110 66,698 -0.09(-4.09%)
Aug 25, 2022 2.280 2.280 2.130 2.200 64,923 -0.02(-0.90%)
Aug 24, 2022 2.160 2.250 2.155 2.220 36,814 +0.06(+2.78%)
Aug 23, 2022 2.170 2.200 2.090 2.160 49,411 +0.04(+1.89%)
Aug 22, 2022 2.150 2.290 2.070 2.120 134,330 -0.02(-0.93%)
Aug 19, 2022 2.230 2.230 2.110 2.140 112,671 -0.09(-4.04%)
Aug 18, 2022 2.330 2.450 2.180 2.230 164,436 +0.03(+1.36%)
Aug 17, 2022 2.470 2.470 2.180 2.200 136,926 -0.29(-11.65%)
Aug 16, 2022 2.730 2.795 2.450 2.490 317,802 -0.25(-9.12%)
Aug 15, 2022 2.650 2.780 2.600 2.740 208,013 +0.09(+3.40%)
Aug 12, 2022 2.390 2.730 2.390 2.650 287,648 +0.25(+10.42%)
Aug 11, 2022 2.290 2.410 2.230 2.400 105,378 +0.13(+5.73%)
Aug 10, 2022 2.170 2.300 2.110 2.270 92,862 +0.12(+5.58%)
Aug 09, 2022 2.310 2.315 2.100 2.150 160,454 -0.13(-5.70%)
Aug 08, 2022 2.600 2.600 2.162 2.280 304,447 -0.27(-10.59%)
Aug 05, 2022 2.350 2.600 2.330 2.550 218,724 +0.13(+5.37%)
Aug 04, 2022 2.290 2.460 2.210 2.420 118,875 +0.09(+3.86%)
Aug 03, 2022 2.250 2.509 2.191 2.330 292,625 +0.14(+6.39%)
Aug 02, 2022 1.950 2.210 1.920 2.190 207,686 +0.24(+12.31%)
Aug 01, 2022 2.030 2.046 1.920 1.950 102,548 -0.02(-1.02%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.