Skip to main content

Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.