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

Atara Biotherap (NQ: ATRA )

0.7015 +0.0015 (+0.21%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 2.100 2.320 2.100 2.210 1,603,429 +0.15(+7.28%)
Jul 28, 2023 1.840 2.075 1.829 2.060 1,862,728 +0.27(+15.08%)
Jul 27, 2023 1.960 1.980 1.790 1.790 714,845 -0.16(-8.21%)
Jul 26, 2023 1.920 2.040 1.895 1.950 612,492 +0.03(+1.56%)
Jul 25, 2023 2.020 2.090 1.910 1.920 695,108 -0.12(-5.88%)
Jul 24, 2023 2.120 2.123 2.000 2.040 784,496 -0.06(-2.86%)
Jul 21, 2023 2.080 2.230 2.070 2.100 1,477,195 +0.03(+1.45%)
Jul 20, 2023 2.120 2.135 1.920 2.070 931,785 -0.05(-2.36%)
Jul 19, 2023 2.070 2.225 2.040 2.120 1,097,117 +0.07(+3.41%)
Jul 18, 2023 1.940 2.140 1.930 2.050 919,872 +0.10(+5.13%)
Jul 17, 2023 1.850 1.971 1.780 1.950 886,974 +0.12(+6.56%)
Jul 14, 2023 2.000 2.000 1.800 1.830 946,449 -0.16(-8.04%)
Jul 13, 2023 2.090 2.130 1.970 1.990 844,856 -0.10(-4.78%)
Jul 12, 2023 2.240 2.290 2.030 2.090 1,317,072 -0.09(-4.13%)
Jul 11, 2023 1.960 2.210 1.910 2.180 3,537,767 +0.23(+11.79%)
Jul 10, 2023 1.840 2.000 1.810 1.950 1,111,557 +0.10(+5.41%)
Jul 07, 2023 1.670 1.860 1.610 1.850 1,144,732 +0.19(+11.45%)
Jul 06, 2023 1.670 1.685 1.590 1.660 1,131,154 -0.05(-2.92%)
Jul 05, 2023 1.590 1.730 1.569 1.710 1,435,699 +0.12(+7.55%)
Jul 03, 2023 1.630 1.630 1.551 1.590 700,627 -0.02(-1.24%)
Jun 30, 2023 1.670 1.670 1.550 1.610 1,183,700 -0.02(-1.23%)
Jun 29, 2023 1.690 1.720 1.620 1.630 1,335,549 -0.08(-4.68%)
Jun 28, 2023 1.690 1.750 1.630 1.710 1,671,479 +0.00(+0.00%)
Jun 27, 2023 1.660 1.750 1.590 1.710 1,765,601 +0.03(+1.79%)
Jun 26, 2023 1.720 1.740 1.620 1.680 1,289,297 -0.08(-4.55%)
Jun 23, 2023 1.740 1.810 1.650 1.760 2,465,695 +0.02(+1.15%)
Jun 22, 2023 1.900 1.915 1.710 1.740 1,193,723 -0.16(-8.42%)
Jun 21, 2023 1.880 1.980 1.860 1.900 943,869 -0.01(-0.52%)
Jun 20, 2023 2.010 2.010 1.760 1.910 2,001,412 -0.10(-4.98%)
Jun 16, 2023 2.170 2.190 1.925 2.010 15,344,095 -0.13(-6.07%)
Jun 15, 2023 2.090 2.190 1.960 2.140 2,390,212 +0.05(+2.39%)
Jun 14, 2023 2.190 2.280 2.060 2.090 3,146,990 -0.05(-2.34%)
Jun 13, 2023 1.950 2.190 1.945 2.140 2,902,631 +0.23(+12.04%)
Jun 12, 2023 2.010 2.100 1.870 1.910 2,219,723 -0.07(-3.54%)
Jun 09, 2023 1.890 2.050 1.860 1.980 2,192,098 +0.10(+5.32%)
Jun 08, 2023 1.640 1.920 1.640 1.880 2,998,447 +0.23(+13.94%)
Jun 07, 2023 1.690 1.700 1.530 1.650 2,163,240 +0.01(+0.61%)
Jun 06, 2023 1.590 1.715 1.470 1.640 2,187,659 +0.08(+5.13%)
Jun 05, 2023 1.540 1.585 1.485 1.560 1,655,817 +0.02(+1.30%)
Jun 02, 2023 1.500 1.565 1.460 1.540 2,211,965 +0.04(+2.67%)
Jun 01, 2023 1.550 1.560 1.460 1.500 1,359,269 -0.03(-1.96%)
May 31, 2023 1.610 1.710 1.450 1.530 4,775,247 -0.09(-5.56%)
May 30, 2023 1.760 1.870 1.615 1.620 1,590,775 -0.15(-8.47%)
May 26, 2023 1.890 1.930 1.750 1.770 1,876,014 -0.15(-7.81%)
May 25, 2023 1.920 1.940 1.835 1.920 1,307,526 +0.00(+0.00%)
May 24, 2023 2.080 2.080 1.860 1.920 2,171,715 -0.16(-7.69%)
May 23, 2023 2.080 2.285 2.080 2.080 1,373,816 -0.02(-0.95%)
May 22, 2023 2.120 2.190 2.050 2.100 1,612,817 -0.01(-0.47%)
May 19, 2023 2.080 2.200 2.062 2.110 1,453,669 +0.07(+3.43%)
May 18, 2023 2.050 2.135 1.940 2.040 1,991,959 -0.02(-0.97%)
May 17, 2023 2.070 2.070 1.970 2.060 1,823,306 -0.02(-0.96%)
May 16, 2023 2.120 2.160 1.950 2.080 1,705,391 -0.12(-5.45%)
May 15, 2023 2.140 2.310 2.140 2.200 1,981,025 +0.06(+2.80%)
May 12, 2023 2.330 2.350 2.100 2.140 2,472,097 -0.16(-6.96%)
May 11, 2023 2.390 2.449 2.270 2.300 1,764,979 -0.13(-5.35%)
May 10, 2023 2.470 2.475 2.210 2.430 2,063,167 -0.01(-0.41%)
May 09, 2023 2.860 2.900 2.221 2.440 3,272,789 -0.53(-17.85%)
May 08, 2023 2.910 3.015 2.860 2.970 723,312 +0.06(+2.06%)
May 05, 2023 2.780 2.965 2.750 2.910 970,449 +0.16(+5.82%)
May 04, 2023 2.670 2.780 2.545 2.750 1,860,577 +0.05(+1.85%)
May 03, 2023 2.590 2.755 2.555 2.700 1,571,316 +0.12(+4.65%)
May 02, 2023 2.810 2.810 2.430 2.580 2,485,643 -0.23(-8.19%)
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.