Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

7.790 -0.140 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2024 16.52 16.96 16.96 17.35 48,166 -0.15(-0.86%)
Mar 27, 2024 17.00 17.96 16.23 17.50 42,192 +0.98(+5.90%)
Mar 26, 2024 16.75 16.99 15.48 16.52 55,681 -0.22(-1.33%)
Mar 25, 2024 18.20 18.75 16.50 16.75 61,300 -0.69(-3.94%)
Mar 22, 2024 17.66 17.75 16.32 17.43 42,833 +0.71(+4.25%)
Mar 21, 2024 18.25 18.80 16.50 16.73 67,168 -1.27(-7.08%)
Mar 20, 2024 17.25 18.50 16.25 18.00 55,066 +0.93(+5.45%)
Mar 19, 2024 15.50 17.21 15.28 17.07 53,307 +2.18(+14.64%)
Mar 18, 2024 15.87 15.87 14.77 14.89 54,346 -0.63(-4.06%)
Mar 15, 2024 15.50 16.38 15.38 15.52 59,858 -0.23(-1.46%)
Mar 14, 2024 16.62 16.62 15.51 15.75 74,553 -0.93(-5.55%)
Mar 13, 2024 17.00 18.00 16.50 16.68 51,749 -0.82(-4.71%)
Mar 12, 2024 18.50 18.75 17.27 17.50 252,876 -0.64(-3.51%)
Mar 11, 2024 18.75 19.73 17.12 18.14 108,983 -0.90(-4.73%)
Mar 08, 2024 17.25 20.52 17.12 19.04 447,154 +1.63(+9.36%)
Mar 07, 2024 18.00 18.12 17.04 17.41 34,736 -0.04(-0.23%)
Mar 06, 2024 18.00 18.00 16.45 17.45 51,504 +0.16(+0.93%)
Mar 05, 2024 18.50 18.87 16.50 17.29 102,515 -1.48(-7.87%)
Mar 04, 2024 20.00 20.01 18.38 18.77 72,673 -0.50(-2.61%)
Mar 01, 2024 19.12 20.75 19.00 19.27 107,977 -0.18(-0.94%)
Feb 29, 2024 21.00 23.44 18.93 19.45 217,539 +0.44(+2.30%)
Feb 28, 2024 19.94 20.75 18.95 19.01 40,229 -0.86(-4.34%)
Feb 27, 2024 17.75 21.00 17.75 19.88 68,003 +2.10(+11.81%)
Feb 26, 2024 18.75 20.00 17.55 17.77 41,840 -0.63(-3.44%)
Feb 23, 2024 20.00 20.34 18.41 18.41 53,498 -1.27(-6.45%)
Feb 22, 2024 20.00 20.75 19.10 19.68 62,614 -0.24(-1.19%)
Feb 21, 2024 20.88 21.75 19.75 19.91 57,320 -1.10(-5.21%)
Feb 20, 2024 19.80 22.24 19.75 21.01 124,424 +1.75(+9.06%)
Feb 16, 2024 19.52 19.82 18.75 19.27 52,415 -0.02(-0.12%)
Feb 15, 2024 19.50 20.02 19.02 19.29 62,641 +0.03(+0.17%)
Feb 14, 2024 20.50 20.50 19.08 19.25 59,128 +0.00(+0.01%)
Feb 13, 2024 21.50 21.76 18.79 19.25 61,888 -1.68(-8.01%)
Feb 12, 2024 20.50 21.50 19.50 20.93 99,966 +0.43(+2.10%)
Feb 09, 2024 21.00 22.14 19.25 20.50 76,114 -0.15(-0.71%)
Feb 08, 2024 24.50 25.00 19.60 20.65 139,151 -4.13(-16.66%)
Feb 07, 2024 26.50 27.25 23.75 24.77 107,520 -3.23(-11.52%)
Feb 06, 2024 27.75 28.75 25.75 28.00 114,038 +0.25(+0.90%)
Feb 05, 2024 30.25 31.75 25.75 27.75 449,034 -2.75(-9.02%)
Feb 02, 2024 19.75 39.50 19.41 30.50 1,694,296 +9.75(+46.99%)
Feb 01, 2024 15.61 20.75 15.53 20.75 310,172 +5.16(+33.10%)
Jan 31, 2024 15.50 16.50 14.66 15.59 46,245 +0.09(+0.58%)
Jan 30, 2024 15.04 15.87 14.21 15.50 50,357 +0.14(+0.94%)
Jan 29, 2024 14.96 15.36 14.40 15.36 52,551 +0.30(+1.98%)
Jan 26, 2024 15.00 16.50 15.00 15.06 55,960 -0.02(-0.13%)
Jan 25, 2024 15.04 15.25 14.53 15.08 23,172 +0.57(+3.91%)
Jan 24, 2024 15.25 15.50 14.22 14.51 48,178 -0.52(-3.43%)
Jan 23, 2024 14.54 15.50 14.54 15.03 38,600 -0.00(-0.02%)
Jan 22, 2024 15.47 16.00 14.32 15.03 75,097 -0.85(-5.34%)
Jan 19, 2024 17.41 18.20 15.56 15.88 93,948 -2.38(-13.01%)
Jan 18, 2024 18.57 18.57 17.55 18.25 70,811 +0.37(+2.08%)
Jan 17, 2024 17.75 19.50 17.35 17.88 146,756 +0.05(+0.28%)
Jan 16, 2024 17.50 19.25 16.27 17.83 168,492 -0.16(-0.88%)
Jan 12, 2024 15.18 18.00 15.00 17.98 243,892 +2.92(+19.36%)
Jan 11, 2024 13.75 15.67 13.75 15.07 114,308 +0.76(+5.31%)
Jan 10, 2024 14.99 15.00 13.82 14.31 73,319 -0.24(-1.65%)
Jan 09, 2024 13.79 14.84 13.00 14.55 112,698 +0.67(+4.85%)
Jan 08, 2024 11.04 14.29 11.04 13.88 238,640 +2.80(+25.28%)
Jan 05, 2024 11.40 12.19 11.03 11.07 53,594 -0.20(-1.80%)
Jan 04, 2024 11.25 11.60 11.00 11.28 46,348 +0.28(+2.52%)
Jan 03, 2024 12.00 12.49 10.81 11.00 100,130 -1.00(-8.31%)
Jan 02, 2024 13.73 13.73 11.88 12.00 136,175 -0.82(-6.42%)
Dec 29, 2023 14.08 14.75 12.73 12.82 102,523 -0.89(-6.51%)
Dec 28, 2023 13.82 15.02 13.71 13.71 113,609 -0.29(-2.04%)
Dec 27, 2023 13.95 14.38 13.58 14.00 123,171 +0.05(+0.36%)
Dec 26, 2023 13.75 14.35 13.02 13.95 133,773 +0.39(+2.91%)
Dec 22, 2023 12.50 14.00 12.28 13.55 199,363 +2.40(+21.57%)
Dec 21, 2023 15.50 17.22 11.06 11.15 780,147 -2.69(-19.44%)
Dec 20, 2023 14.00 15.33 13.06 13.84 188,510 -0.27(-1.93%)
Dec 19, 2023 13.75 14.36 13.19 14.11 73,466 -0.20(-1.41%)
Dec 18, 2023 15.53 15.74 13.62 14.31 95,328 -0.69(-4.57%)
Dec 15, 2023 17.25 17.37 15.00 15.00 177,085 -2.11(-12.35%)
Dec 14, 2023 16.94 17.25 16.22 17.11 83,909 +0.16(+0.94%)
Dec 13, 2023 15.84 17.35 15.58 16.95 96,114 +0.70(+4.31%)
Dec 12, 2023 16.50 17.07 15.31 16.25 78,928 -0.25(-1.54%)
Dec 11, 2023 15.53 16.75 15.52 16.50 87,939 -0.26(-1.54%)
Dec 08, 2023 16.89 17.39 16.07 16.76 73,202 -0.61(-3.51%)
Dec 07, 2023 17.50 17.75 16.25 17.37 167,957 +0.88(+5.30%)
Dec 06, 2023 16.50 17.22 16.01 16.50 62,812 +0.71(+4.53%)
Dec 05, 2023 17.75 17.69 15.75 15.78 58,755 -1.72(-9.85%)
Dec 04, 2023 15.50 17.92 15.50 17.51 87,146 +1.31(+8.10%)
Dec 01, 2023 16.15 16.33 14.30 16.20 97,889 -0.30(-1.85%)
Nov 30, 2023 17.32 19.25 15.55 16.50 206,858 -0.80(-4.65%)
Nov 29, 2023 16.00 17.75 15.66 17.30 117,693 +2.04(+13.36%)
Nov 28, 2023 16.00 16.25 14.62 15.27 81,913 -0.50(-3.19%)
Nov 27, 2023 17.25 17.31 14.77 15.77 181,188 -0.53(-3.22%)
Nov 24, 2023 13.80 17.89 13.80 16.29 321,650 +1.99(+13.93%)
Nov 22, 2023 12.75 14.30 12.18 14.30 147,454 +1.67(+13.22%)
Nov 21, 2023 13.76 14.25 12.62 12.63 101,206 -1.32(-9.46%)
Nov 20, 2023 12.97 14.50 12.79 13.95 325,012 +1.20(+9.41%)
Nov 17, 2023 12.00 15.35 11.75 12.75 685,184 +0.74(+6.14%)
Nov 16, 2023 9.315 12.39 9.025 12.01 794,699 +2.51(+26.38%)
Nov 15, 2023 9.185 10.00 8.750 9.505 393,580 +0.81(+9.32%)
Nov 14, 2023 6.500 9.092 6.478 8.695 750,307 +2.27(+35.28%)
Nov 13, 2023 5.615 6.500 4.965 6.428 508,480 +0.68(+11.88%)
Nov 10, 2023 6.603 6.625 5.250 5.745 738,036 -0.25(-4.25%)
Nov 09, 2023 12.22 12.26 5.725 6.000 2,332,112 -24.25(-80.17%)
Nov 08, 2023 33.75 33.75 29.50 30.25 56,417 -3.00(-9.02%)
Nov 07, 2023 32.75 35.25 32.38 33.25 52,628 +0.25(+0.76%)
Nov 06, 2023 33.25 35.00 32.00 33.00 41,623 +0.75(+2.33%)
Nov 03, 2023 31.25 33.75 30.62 32.25 80,388 +2.50(+8.40%)
Nov 02, 2023 33.00 33.25 29.25 29.75 60,569 -1.75(-5.56%)
Nov 01, 2023 33.25 33.50 31.25 31.50 74,597 -0.75(-2.33%)
Oct 31, 2023 32.25 33.25 31.12 32.25 29,404 +0.00(+0.00%)
Oct 30, 2023 32.25 33.75 31.75 32.25 36,634 +1.00(+3.20%)
Oct 27, 2023 33.75 33.75 31.00 31.25 48,318 -2.25(-6.72%)
Oct 26, 2023 33.00 34.25 31.25 33.50 34,869 +0.50(+1.52%)
Oct 25, 2023 32.50 33.75 31.50 33.00 35,925 -0.25(-0.75%)
Oct 24, 2023 34.00 36.25 33.00 33.25 47,344 +0.00(+0.00%)
Oct 23, 2023 35.50 35.50 32.25 33.25 65,396 -1.00(-2.92%)
Oct 20, 2023 34.75 35.75 32.00 34.25 44,118 -0.25(-0.72%)
Oct 19, 2023 37.25 37.38 33.25 34.50 55,800 -2.75(-7.38%)
Oct 18, 2023 39.00 39.00 36.75 37.25 18,546 -2.00(-5.10%)
Oct 17, 2023 39.25 40.92 38.00 39.25 33,067 +0.25(+0.64%)
Oct 16, 2023 38.50 40.25 36.00 39.00 40,103 +0.50(+1.30%)
Oct 13, 2023 38.00 39.00 35.88 38.50 30,345 +0.75(+1.99%)
Oct 12, 2023 42.75 42.75 37.38 37.75 33,239 -4.25(-10.12%)
Oct 11, 2023 43.75 45.75 41.00 42.00 53,175 -1.50(-3.45%)
Oct 10, 2023 37.25 44.62 37.00 43.50 70,157 +5.75(+15.23%)
Oct 09, 2023 35.00 38.50 33.25 37.75 94,901 +2.50(+7.09%)
Oct 06, 2023 34.25 36.00 33.50 35.25 42,232 +0.25(+0.71%)
Oct 05, 2023 33.75 35.25 33.25 35.00 31,504 +0.25(+0.72%)
Oct 04, 2023 37.00 37.00 33.02 34.75 70,521 -2.75(-7.33%)
Oct 03, 2023 37.00 38.50 36.00 37.50 57,898 +0.00(+0.00%)
Oct 02, 2023 37.75 38.25 36.25 37.50 50,446 +0.50(+1.35%)
Sep 29, 2023 38.25 38.25 36.25 37.00 41,720 -1.25(-3.27%)
Sep 28, 2023 38.50 38.75 35.75 38.25 29,665 +0.25(+0.66%)
Sep 27, 2023 39.50 41.00 37.52 38.00 30,961 -1.25(-3.18%)
Sep 26, 2023 41.00 44.50 39.00 39.25 43,681 -1.50(-3.68%)
Sep 25, 2023 43.50 42.38 40.31 40.75 44,278 -4.00(-8.94%)
Sep 22, 2023 45.00 46.50 43.25 44.75 50,699 +0.25(+0.56%)
Sep 21, 2023 42.75 48.62 40.75 44.50 83,636 +0.50(+1.14%)
Sep 20, 2023 42.25 49.00 41.12 44.00 131,202 +4.50(+11.39%)
Sep 19, 2023 39.00 40.25 37.75 39.50 23,465 +0.50(+1.28%)
Sep 18, 2023 37.75 39.43 36.75 39.00 56,962 +0.75(+1.96%)
Sep 15, 2023 39.00 39.00 37.00 38.25 38,597 +0.00(+0.00%)
Sep 14, 2023 37.25 39.38 36.92 38.25 33,299 +1.25(+3.38%)
Sep 13, 2023 39.50 39.50 36.75 37.00 21,109 -2.00(-5.13%)
Sep 12, 2023 41.25 43.25 38.50 39.00 29,367 -3.00(-7.14%)
Sep 11, 2023 38.75 42.38 38.25 42.00 34,168 +3.75(+9.80%)
Sep 08, 2023 38.75 38.75 37.50 38.25 18,552 -0.25(-0.65%)
Sep 07, 2023 39.25 39.25 36.75 38.50 20,669 -0.75(-1.91%)
Sep 06, 2023 38.00 39.50 37.50 39.25 20,585 +1.50(+3.97%)
Sep 05, 2023 38.75 40.00 37.25 37.75 28,298 -1.00(-2.58%)
Sep 01, 2023 36.75 39.75 36.00 38.75 26,038 +2.25(+6.16%)
Aug 31, 2023 36.25 38.50 35.75 36.50 43,104 +0.00(+0.00%)
Aug 30, 2023 37.75 38.25 36.00 36.50 28,977 -1.25(-3.31%)
Aug 29, 2023 38.25 39.50 37.00 37.75 45,514 -0.25(-0.66%)
Aug 28, 2023 36.00 38.50 35.75 38.00 29,964 +2.50(+7.04%)
Aug 25, 2023 36.75 37.25 35.00 35.50 102,337 -2.00(-5.33%)
Aug 24, 2023 37.75 38.38 36.75 37.50 30,895 -0.25(-0.66%)
Aug 23, 2023 36.25 39.00 36.25 37.75 33,169 +1.25(+3.42%)
Aug 22, 2023 35.50 36.75 34.75 36.50 35,360 +1.25(+3.55%)
Aug 21, 2023 37.50 37.50 31.25 35.25 103,076 -2.00(-5.37%)
Aug 18, 2023 39.00 40.50 37.25 37.25 40,337 -2.75(-6.88%)
Aug 17, 2023 42.00 42.50 38.00 40.00 76,185 -2.25(-5.33%)
Aug 16, 2023 46.00 46.75 42.00 42.25 51,182 -3.75(-8.15%)
Aug 15, 2023 49.25 49.50 45.75 46.00 39,000 -3.25(-6.60%)
Aug 14, 2023 52.00 52.25 48.12 49.25 34,258 -3.00(-5.74%)
Aug 11, 2023 53.50 53.75 49.62 52.25 28,329 -2.25(-4.13%)
Aug 10, 2023 48.00 58.00 47.25 54.50 66,520 +7.50(+15.96%)
Aug 09, 2023 54.00 54.00 45.50 47.00 52,095 -9.75(-17.18%)
Aug 08, 2023 56.00 58.75 53.50 56.75 38,073 +0.50(+0.89%)
Aug 07, 2023 60.25 60.75 55.88 56.25 63,751 -1.25(-2.17%)
Aug 04, 2023 58.00 63.38 57.12 57.50 87,992 -0.25(-0.43%)
Aug 03, 2023 52.25 60.00 51.72 57.75 74,502 +5.25(+10.00%)
Aug 02, 2023 52.25 53.50 50.00 52.50 44,217 -1.25(-2.33%)
Aug 01, 2023 56.00 56.00 52.25 53.75 38,355 -1.50(-2.71%)
Jul 31, 2023 52.50 58.00 52.50 55.25 64,137 +3.75(+7.28%)
Jul 28, 2023 46.00 51.88 45.72 51.50 74,509 +6.75(+15.08%)
Jul 27, 2023 49.00 49.50 44.75 44.75 28,593 -4.00(-8.21%)
Jul 26, 2023 48.00 51.00 47.38 48.75 24,499 +0.75(+1.56%)
Jul 25, 2023 50.50 52.25 47.75 48.00 27,804 -3.00(-5.88%)
Jul 24, 2023 53.00 53.06 50.00 51.00 31,379 -1.50(-2.86%)
Jul 21, 2023 52.00 55.75 51.75 52.50 59,087 +0.75(+1.45%)
Jul 20, 2023 53.00 53.38 48.00 51.75 37,271 -1.25(-2.36%)
Jul 19, 2023 51.75 55.62 51.00 53.00 43,884 +1.75(+3.41%)
Jul 18, 2023 48.50 53.50 48.25 51.25 36,794 +2.50(+5.13%)
Jul 17, 2023 46.25 49.27 44.50 48.75 35,478 +3.00(+6.56%)
Jul 14, 2023 50.00 50.00 45.00 45.75 37,857 -4.00(-8.04%)
Jul 13, 2023 52.25 53.25 49.25 49.75 33,794 -2.50(-4.78%)
Jul 12, 2023 56.00 57.25 50.75 52.25 52,682 -2.25(-4.13%)
Jul 11, 2023 49.00 55.25 47.75 54.50 141,510 +5.75(+11.79%)
Jul 10, 2023 46.00 50.00 45.25 48.75 44,462 +2.50(+5.41%)
Jul 07, 2023 41.75 46.50 40.25 46.25 45,789 +4.75(+11.45%)
Jul 06, 2023 41.75 42.12 39.75 41.50 45,246 -1.25(-2.92%)
Jul 05, 2023 39.75 43.25 39.23 42.75 57,427 +3.00(+7.55%)
Jul 03, 2023 40.75 40.75 38.77 39.75 28,025 -0.50(-1.24%)
Jun 30, 2023 41.75 41.75 38.75 40.25 47,348 -0.50(-1.23%)
Jun 29, 2023 42.25 43.00 40.50 40.75 53,421 -2.00(-4.68%)
Jun 28, 2023 42.25 43.75 40.75 42.75 66,859 +0.00(+0.00%)
Jun 27, 2023 41.50 43.75 39.75 42.75 70,624 +0.75(+1.79%)
Jun 26, 2023 43.00 43.50 40.50 42.00 51,571 -2.00(-4.55%)
Jun 23, 2023 43.50 45.25 41.25 44.00 98,627 +0.50(+1.15%)
Jun 22, 2023 47.50 47.88 42.75 43.50 47,748 -4.00(-8.42%)
Jun 21, 2023 47.00 49.50 46.50 47.50 37,754 -0.25(-0.52%)
Jun 20, 2023 50.25 50.25 44.00 47.75 80,056 -2.50(-4.98%)
Jun 16, 2023 54.25 54.75 48.12 50.25 613,763 -3.25(-6.07%)
Jun 15, 2023 52.25 54.75 49.00 53.50 95,608 -20.75(-27.95%)
May 08, 2023 72.75 75.38 71.50 74.25 28,932 +1.50(+2.06%)
May 05, 2023 69.50 74.12 68.75 72.75 38,817 +4.00(+5.82%)
May 04, 2023 66.75 69.50 63.62 68.75 74,423 +1.25(+1.85%)
May 03, 2023 64.75 68.88 63.88 67.50 62,852 +3.00(+4.65%)
May 02, 2023 70.25 70.25 60.75 64.50 99,425 -5.75(-8.19%)
May 01, 2023 67.50 71.50 66.25 70.25 37,978 +2.50(+3.69%)
Apr 28, 2023 64.25 70.62 61.50 67.75 48,215 +3.25(+5.04%)
Apr 27, 2023 69.00 69.00 64.00 64.50 48,921 -3.75(-5.49%)
Apr 26, 2023 71.75 72.38 66.88 68.25 30,285 -3.25(-4.55%)
Apr 25, 2023 72.50 74.75 71.25 71.50 42,027 -2.00(-2.72%)
Apr 24, 2023 75.00 75.25 71.50 73.50 48,541 -2.50(-3.29%)
Apr 21, 2023 71.00 76.50 70.75 76.00 42,240 +5.00(+7.04%)
Apr 20, 2023 73.50 73.75 69.88 71.00 72,478 -3.50(-4.70%)
Apr 19, 2023 72.50 76.25 71.25 74.50 76,091 +0.50(+0.68%)
Apr 18, 2023 76.50 77.00 73.00 74.00 52,393 -1.75(-2.31%)
Apr 17, 2023 67.50 76.00 66.75 75.75 53,385 +8.50(+12.64%)
Apr 14, 2023 65.25 68.88 64.50 67.25 43,632 -0.50(-0.74%)
Apr 13, 2023 59.25 68.25 58.50 67.75 52,356 +8.75(+14.83%)
Apr 12, 2023 65.25 65.46 58.00 59.00 71,072 -6.00(-9.23%)
Apr 11, 2023 68.50 69.44 64.75 65.00 39,408 -3.25(-4.76%)
Apr 10, 2023 68.75 69.00 65.62 68.25 44,530 -1.00(-1.44%)
Apr 06, 2023 70.25 70.50 67.75 69.25 36,835 -0.25(-0.36%)
Apr 05, 2023 70.75 71.50 68.25 69.50 38,313 -1.75(-2.46%)
Apr 04, 2023 74.25 74.25 69.75 71.25 70,515 -2.25(-3.06%)
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.