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 (%)
Mar 18, 2024 0.1500 0 -0.02(-11.76%)
Mar 15, 2024 0.1900 0.2000 0.1600 0.1700 602,260 -0.03(-14.57%)
Mar 14, 2024 0.2000 0.2000 0.1830 0.1990 217,386 +0.01(+4.74%)
Mar 13, 2024 0.1700 0.2000 0.1671 0.1900 1,088,461 +0.02(+12.56%)
Mar 12, 2024 0.2056 0.2100 0.1625 0.1688 1,371,111 -0.04(-20.38%)
Mar 11, 2024 0.2170 0.2300 0.2100 0.2120 492,090 -0.01(-5.31%)
Mar 08, 2024 0.2300 0.2350 0.2200 0.2239 613,703 -0.01(-3.62%)
Mar 07, 2024 0.2300 0.2329 0.2100 0.2323 614,206 +0.00(+0.78%)
Mar 06, 2024 0.2375 0.2499 0.2300 0.2305 460,040 -0.02(-6.64%)
Mar 05, 2024 0.2500 0.2599 0.2325 0.2469 716,235 -0.01(-2.33%)
Mar 04, 2024 0.2530 0.2849 0.2528 0.2528 527,053 -0.02(-6.72%)
Mar 01, 2024 0.2658 0.2728 0.2636 0.2710 442,320 +0.01(+4.23%)
Feb 29, 2024 0.2619 0.2694 0.2575 0.2600 432,011 -0.01(-2.62%)
Feb 28, 2024 0.2750 0.2750 0.2600 0.2670 271,356 -0.00(-1.11%)
Feb 27, 2024 0.2842 0.2842 0.2580 0.2700 705,452 -0.02(-7.85%)
Feb 26, 2024 0.2988 0.3100 0.2610 0.2930 1,367,406 -0.01(-2.98%)
Feb 23, 2024 0.3046 0.3400 0.2900 0.3020 920,319 -0.01(-3.82%)
Feb 22, 2024 0.2900 0.3150 0.2900 0.3140 476,896 +0.02(+7.98%)
Feb 21, 2024 0.3036 0.3240 0.2908 0.2908 285,973 -0.02(-7.09%)
Feb 20, 2024 0.2939 0.3250 0.2830 0.3130 614,943 +0.00(+0.97%)
Feb 16, 2024 0.3100 0.3150 0.2860 0.3100 844,980 -0.01(-1.59%)
Feb 15, 2024 0.2971 0.3300 0.2950 0.3150 1,429,974 +0.03(+9.00%)
Feb 14, 2024 0.2520 0.3150 0.2520 0.2890 2,445,712 +0.04(+14.82%)
Feb 13, 2024 0.2350 0.2517 0.2303 0.2517 684,443 +0.02(+8.49%)
Feb 12, 2024 0.2600 0.2600 0.2301 0.2320 962,986 -0.01(-5.73%)
Feb 09, 2024 0.2800 0.2800 0.2461 0.2461 564,634 -0.02(-8.17%)
Feb 08, 2024 0.2500 0.2754 0.2469 0.2680 487,721 +0.01(+3.08%)
Feb 07, 2024 0.2426 0.2600 0.2400 0.2600 538,305 +0.02(+7.17%)
Feb 06, 2024 0.2546 0.2560 0.2360 0.2426 629,185 -0.01(-2.92%)
Feb 05, 2024 0.2774 0.2800 0.2350 0.2499 1,066,528 -0.03(-9.13%)
Feb 02, 2024 0.2800 0.2900 0.2700 0.2750 450,520 -0.00(-0.94%)
Feb 01, 2024 0.2890 0.2903 0.2590 0.2776 1,514,023 -0.02(-5.58%)
Jan 31, 2024 0.2861 0.3100 0.2861 0.2940 1,391,282 -0.00(-0.71%)
Jan 30, 2024 0.3070 0.3800 0.2800 0.2961 6,404,983 -0.04(-11.08%)
Jan 29, 2024 0.2525 0.3590 0.2500 0.3330 13,716,593 +0.09(+35.70%)
Jan 26, 2024 0.2506 0.2511 0.2350 0.2454 1,176,718 -0.01(-2.77%)
Jan 25, 2024 0.2456 0.2890 0.2456 0.2524 5,013,865 -0.00(-0.16%)
Jan 24, 2024 0.2220 0.2580 0.2114 0.2528 4,430,870 +0.03(+14.39%)
Jan 23, 2024 0.2500 0.2600 0.2153 0.2210 4,460,246 -0.04(-15.00%)
Jan 22, 2024 0.2820 0.3090 0.2550 0.2600 6,169,504 -0.04(-13.33%)
Jan 19, 2024 0.3212 0.3350 0.2528 0.3000 8,259,828 -0.01(-3.16%)
Jan 18, 2024 0.2993 0.3940 0.2877 0.3098 21,916,824 +0.03(+11.04%)
Jan 17, 2024 0.2527 0.3698 0.2500 0.2790 26,351,168 +0.03(+9.84%)
Jan 16, 2024 0.3090 0.3400 0.2361 0.2540 15,637,743 -0.10(-28.73%)
Jan 12, 2024 0.2600 0.4448 0.2033 0.3564 129,080,056 +0.12(+52.63%)
Jan 11, 2024 0.2093 0.2560 0.1925 0.2335 226,848,544 +0.13(+118.02%)
Jan 10, 2024 0.1150 0.1150 0.1050 0.1071 7,496,867 -0.01(-6.87%)
Jan 09, 2024 0.1100 0.1155 0.1096 0.1150 484,113 +0.00(+1.77%)
Jan 08, 2024 0.1186 0.1190 0.1023 0.1130 1,061,081 -0.00(-2.25%)
Jan 05, 2024 0.1200 0.1214 0.1103 0.1156 776,981 -0.00(-1.45%)
Jan 04, 2024 0.1275 0.1290 0.1150 0.1173 906,882 -0.01(-5.10%)
Jan 03, 2024 0.1320 0.1340 0.1230 0.1236 834,698 -0.01(-5.43%)
Jan 02, 2024 0.1325 0.1344 0.1263 0.1307 1,102,995 -0.00(-0.98%)
Dec 29, 2023 0.1310 0.1395 0.1220 0.1320 2,169,246 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1428 0.1250 0.1320 2,007,083 -0.00(-0.08%)
Dec 27, 2023 0.1700 0.1700 0.1277 0.1321 5,970,217 -0.04(-22.34%)
Dec 26, 2023 0.2350 0.2499 0.1635 0.1701 9,923,048 -0.05(-22.72%)
Dec 22, 2023 0.2400 0.2400 0.2200 0.2201 574,871 -0.01(-3.46%)
Dec 21, 2023 0.2400 0.2475 0.2186 0.2280 653,575 -0.01(-5.00%)
Dec 20, 2023 0.2374 0.2490 0.2320 0.2400 259,707 -0.00(-1.80%)
Dec 19, 2023 0.2355 0.2730 0.2355 0.2444 295,384 +0.00(+1.83%)
Dec 18, 2023 0.2800 0.2800 0.2319 0.2400 419,418 -0.03(-11.11%)
Dec 15, 2023 0.2400 0.2700 0.2340 0.2700 719,071 +0.03(+10.20%)
Dec 14, 2023 0.2309 0.2470 0.2240 0.2450 303,916 -0.00(-0.28%)
Dec 13, 2023 0.2300 0.2457 0.2220 0.2457 493,488 +0.01(+5.32%)
Dec 12, 2023 0.2200 0.2491 0.2199 0.2333 316,041 +0.02(+8.26%)
Dec 11, 2023 0.2300 0.2351 0.2150 0.2155 753,561 -0.03(-10.58%)
Dec 08, 2023 0.2699 0.2699 0.2350 0.2410 1,086,768 -0.02(-8.30%)
Dec 07, 2023 0.2250 0.3200 0.2250 0.2628 3,266,879 +0.04(+15.47%)
Dec 06, 2023 0.2180 0.2380 0.2180 0.2276 400,306 +0.00(+2.06%)
Dec 05, 2023 0.2400 0.2400 0.2200 0.2230 324,073 -0.01(-4.50%)
Dec 04, 2023 0.2160 0.2400 0.2071 0.2335 570,092 +0.02(+8.60%)
Dec 01, 2023 0.2550 0.2550 0.2130 0.2150 699,327 -0.00(-2.14%)
Nov 30, 2023 0.2200 0.2600 0.2110 0.2197 853,730 +0.00(+2.19%)
Nov 29, 2023 0.2150 0.2254 0.2070 0.2150 424,251 +0.00(+0.47%)
Nov 28, 2023 0.2230 0.2260 0.2100 0.2140 258,464 -0.01(-4.04%)
Nov 27, 2023 0.2060 0.2522 0.2060 0.2230 587,845 +0.01(+4.30%)
Nov 24, 2023 0.2205 0.2205 0.2074 0.2138 165,232 +0.00(+1.81%)
Nov 22, 2023 0.2300 0.2300 0.2100 0.2100 333,500 +0.00(+0.00%)
Nov 21, 2023 0.2302 0.2484 0.2100 0.2100 440,186 -0.02(-10.64%)
Nov 20, 2023 0.2259 0.2700 0.2259 0.2350 840,851 +0.01(+6.72%)
Nov 17, 2023 0.2200 0.2297 0.2100 0.2202 363,036 +0.01(+5.36%)
Nov 16, 2023 0.2153 0.2200 0.2051 0.2090 403,469 +0.01(+4.29%)
Nov 15, 2023 0.2400 0.2602 0.1902 0.2004 1,370,089 -0.06(-23.01%)
Nov 14, 2023 0.2362 0.2774 0.2362 0.2603 243,477 +0.01(+5.60%)
Nov 13, 2023 0.2280 0.2568 0.2280 0.2465 187,190 +0.01(+2.71%)
Nov 10, 2023 0.2396 0.2549 0.2142 0.2400 341,531 -0.00(-1.23%)
Nov 09, 2023 0.2572 0.2700 0.2380 0.2430 394,550 -0.02(-8.37%)
Nov 08, 2023 0.2813 0.2900 0.2550 0.2652 459,232 -0.02(-8.55%)
Nov 07, 2023 0.2534 0.2990 0.2452 0.2900 752,469 +0.03(+13.50%)
Nov 06, 2023 0.2500 0.2850 0.2508 0.2555 804,261 -0.01(-3.22%)
Nov 03, 2023 0.2200 0.2950 0.2150 0.2640 1,584,462 +0.04(+17.86%)
Nov 02, 2023 0.2200 0.2390 0.2110 0.2240 735,221 +0.02(+8.95%)
Nov 01, 2023 0.2220 0.2220 0.2023 0.2056 1,408,882 -0.00(-2.10%)
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%)
Aug 01, 2023 0.9600 0.9782 0.9630 0.9727 74,049 +0.01(+0.80%)
Jul 31, 2023 0.9200 0.9700 0.9199 0.9650 79,942 +0.05(+4.96%)
Jul 28, 2023 0.9200 0.9609 0.8800 0.9194 322,685 -0.01(-1.14%)
Jul 27, 2023 0.9300 0.9705 0.9049 0.9300 173,346 +0.02(+2.20%)
Jul 26, 2023 1.000 1.066 0.9076 0.9100 618,573 -0.10(-9.90%)
Jul 25, 2023 1.050 1.050 1.010 1.010 95,145 -0.03(-2.88%)
Jul 24, 2023 1.060 1.120 1.030 1.040 115,754 -0.08(-7.14%)
Jul 21, 2023 1.060 1.150 1.020 1.120 171,582 +0.06(+5.66%)
Jul 20, 2023 1.080 1.080 1.020 1.060 55,633 -0.02(-1.85%)
Jul 19, 2023 0.9900 1.130 0.9700 1.080 242,131 +0.08(+8.00%)
Jul 18, 2023 1.000 1.030 0.9560 1.000 100,208 +0.00(+0.00%)
Jul 17, 2023 0.9800 1.010 0.9700 1.000 60,498 +0.03(+3.09%)
Jul 14, 2023 1.000 1.000 0.9620 0.9700 44,113 -0.03(-3.00%)
Jul 13, 2023 1.010 1.030 0.9834 1.000 89,465 +0.00(+0.27%)
Jul 12, 2023 0.9600 1.010 0.9600 0.9973 87,622 +0.06(+6.10%)
Jul 11, 2023 0.9900 1.000 0.9400 0.9400 175,383 -0.06(-6.00%)
Jul 10, 2023 0.9682 1.000 0.9601 1.000 62,796 +0.02(+2.34%)
Jul 07, 2023 0.9300 1.000 0.9300 0.9771 47,789 +0.04(+3.91%)
Jul 06, 2023 0.9300 0.9800 0.9201 0.9403 113,169 -0.03(-3.06%)
Jul 05, 2023 0.9600 0.9800 0.9500 0.9700 79,217 +0.00(+0.15%)
Jul 03, 2023 0.9700 0.9999 0.9500 0.9685 29,403 -0.01(-1.17%)
Jun 30, 2023 1.020 1.020 0.9764 0.9800 45,975 -0.02(-2.00%)
Jun 29, 2023 1.010 1.040 0.9500 1.000 148,833 -0.01(-0.99%)
Jun 28, 2023 0.9300 1.040 0.9300 1.010 182,473 +0.08(+9.06%)
Jun 27, 2023 0.9100 0.9476 0.9001 0.9261 120,092 +0.03(+2.90%)
Jun 26, 2023 0.9000 0.9400 0.8801 0.9000 157,760 -0.03(-3.23%)
Jun 23, 2023 0.9642 0.9642 0.8801 0.9300 235,284 -0.04(-4.12%)
Jun 22, 2023 0.9800 1.020 0.9500 0.9700 123,310 -0.01(-1.04%)
Jun 21, 2023 0.9900 1.000 0.9600 0.9802 241,870 -0.15(-13.26%)
Jun 20, 2023 1.180 1.180 1.110 1.130 77,107 -0.02(-1.74%)
Jun 16, 2023 1.180 1.200 1.140 1.150 37,849 -0.03(-2.54%)
Jun 15, 2023 1.110 1.180 1.103 1.180 45,339 +0.13(+12.38%)
May 08, 2023 1.030 1.050 1.010 1.050 50,829 +0.05(+5.00%)
May 05, 2023 1.000 1.070 0.9912 1.000 96,536 -0.02(-1.96%)
May 04, 2023 0.9806 1.090 0.9806 1.020 115,223 +0.07(+7.35%)
May 03, 2023 1.010 1.045 0.9350 0.9502 66,670 +0.00(+0.44%)
May 02, 2023 1.050 1.060 0.9450 0.9460 87,547 -0.11(-10.75%)
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.