Skip to main content

Atara Biotherapeutics, Inc. - Common Stock (NQ:ATRA)

7.820 +0.260 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 7.750 8.300 7.640 7.820 60,731 +0.26(+3.44%)
May 01, 2025 8.010 8.030 7.550 7.560 16,309 -0.43(-5.38%)
Apr 30, 2025 7.390 8.010 7.187 7.990 40,843 +0.48(+6.39%)
Apr 29, 2025 7.400 7.600 7.100 7.510 20,729 +0.09(+1.21%)
Apr 28, 2025 7.380 7.500 7.130 7.420 30,550 +0.10(+1.37%)
Apr 25, 2025 7.470 7.670 7.100 7.320 68,941 -0.28(-3.68%)
Apr 24, 2025 6.970 7.760 6.940 7.600 56,688 +0.70(+10.14%)
Apr 23, 2025 6.880 7.140 6.722 6.900 45,398 +0.16(+2.37%)
Apr 22, 2025 6.330 6.890 6.160 6.740 49,907 +0.60(+9.77%)
Apr 21, 2025 6.270 6.320 6.020 6.140 33,258 -0.03(-0.49%)
Apr 17, 2025 5.840 6.180 5.620 6.170 23,959 +0.33(+5.65%)
Apr 16, 2025 5.860 6.090 5.663 5.840 25,910 -0.14(-2.34%)
Apr 15, 2025 5.810 6.110 5.720 5.980 41,225 +0.13(+2.22%)
Apr 14, 2025 5.640 5.950 5.423 5.850 40,538 +0.32(+5.79%)
Apr 11, 2025 5.230 5.535 5.156 5.530 57,903 +0.23(+4.34%)
Apr 10, 2025 5.930 6.247 5.155 5.300 92,209 -0.59(-10.02%)
Apr 09, 2025 5.520 5.950 5.300 5.890 37,041 +0.30(+5.37%)
Apr 08, 2025 6.080 6.223 5.320 5.590 24,552 -0.14(-2.44%)
Apr 07, 2025 5.420 5.737 5.005 5.730 59,717 +0.13(+2.32%)
Apr 04, 2025 5.780 6.162 5.420 5.600 100,956 -0.32(-5.41%)
Apr 03, 2025 6.000 6.200 5.869 5.920 43,341 -0.21(-3.43%)
Apr 02, 2025 5.770 6.420 5.700 6.130 34,162 +0.12(+2.00%)
Apr 01, 2025 6.180 6.180 5.700 6.010 76,058 +0.07(+1.18%)
Mar 31, 2025 6.400 6.480 5.850 5.940 85,306 -0.59(-9.04%)
Mar 28, 2025 6.830 6.830 6.440 6.530 51,273 -0.35(-5.09%)
Mar 27, 2025 6.650 6.900 6.628 6.880 21,594 +0.26(+3.93%)
Mar 26, 2025 6.810 6.845 6.530 6.620 37,927 -0.30(-4.34%)
Mar 25, 2025 6.870 6.920 6.600 6.920 26,586 -0.02(-0.29%)
Mar 24, 2025 6.700 6.950 6.561 6.940 30,056 +0.31(+4.68%)
Mar 21, 2025 6.610 6.900 6.520 6.630 37,573 -0.11(-1.63%)
Mar 20, 2025 6.980 7.041 6.540 6.740 67,642 -0.37(-5.20%)
Mar 19, 2025 7.050 7.211 6.580 7.110 91,381 +0.09(+1.28%)
Mar 18, 2025 7.160 7.200 6.750 7.020 47,916 -0.15(-2.09%)
Mar 17, 2025 7.200 7.600 7.170 7.170 49,880 -0.08(-1.10%)
Mar 14, 2025 6.970 7.250 6.670 7.250 28,314 +0.39(+5.69%)
Mar 13, 2025 6.800 6.989 6.670 6.860 25,739 -0.03(-0.44%)
Mar 12, 2025 6.700 7.020 6.613 6.890 48,571 +0.28(+4.24%)
Mar 11, 2025 6.240 6.890 5.940 6.610 80,355 +0.45(+7.31%)
Mar 10, 2025 6.920 7.175 6.060 6.160 144,079 -0.74(-10.72%)
Mar 07, 2025 6.800 7.080 6.700 6.900 33,392 +0.10(+1.47%)
Mar 06, 2025 7.200 7.200 6.790 6.800 29,817 -0.51(-6.98%)
Mar 05, 2025 7.150 7.430 6.620 7.310 28,201 +0.18(+2.52%)
Mar 04, 2025 6.950 7.417 6.610 7.130 64,421 +0.13(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.