Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.83(-27.95%)
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%)
May 01, 2023 2.700 2.860 2.650 2.810 949,467 +0.10(+3.69%)
Apr 28, 2023 2.570 2.825 2.460 2.710 1,205,392 +0.13(+5.04%)
Apr 27, 2023 2.760 2.760 2.560 2.580 1,223,035 -0.15(-5.49%)
Apr 26, 2023 2.870 2.895 2.675 2.730 757,143 -0.13(-4.55%)
Apr 25, 2023 2.900 2.990 2.850 2.860 1,050,675 -0.08(-2.72%)
Apr 24, 2023 3.000 3.010 2.860 2.940 1,213,549 -0.10(-3.29%)
Apr 21, 2023 2.840 3.060 2.830 3.040 1,056,009 +0.20(+7.04%)
Apr 20, 2023 2.940 2.950 2.795 2.840 1,811,974 -0.14(-4.70%)
Apr 19, 2023 2.900 3.050 2.850 2.980 1,902,284 +0.02(+0.68%)
Apr 18, 2023 3.060 3.080 2.920 2.960 1,309,847 -0.07(-2.31%)
Apr 17, 2023 2.700 3.040 2.670 3.030 1,334,636 +0.34(+12.64%)
Apr 14, 2023 2.610 2.755 2.580 2.690 1,090,816 -0.02(-0.74%)
Apr 13, 2023 2.370 2.730 2.340 2.710 1,308,918 +0.35(+14.83%)
Apr 12, 2023 2.610 2.619 2.320 2.360 1,776,802 -0.24(-9.23%)
Apr 11, 2023 2.740 2.777 2.590 2.600 985,201 -0.13(-4.76%)
Apr 10, 2023 2.750 2.760 2.625 2.730 1,113,255 -0.04(-1.44%)
Apr 06, 2023 2.810 2.820 2.710 2.770 920,891 -0.01(-0.36%)
Apr 05, 2023 2.830 2.860 2.730 2.780 957,848 -0.07(-2.46%)
Apr 04, 2023 2.970 2.970 2.790 2.850 1,762,887 -0.09(-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.