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

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

7.110 +0.210 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2025 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 (%)
May 21, 2025 6.820 7.320 6.820 6.900 67,446 -0.10(-1.43%)
May 20, 2025 6.730 7.200 6.619 7.000 75,615 +0.27(+4.01%)
May 19, 2025 6.760 7.071 6.500 6.730 132,356 -0.11(-1.61%)
May 16, 2025 7.500 7.500 6.762 6.840 114,071 -0.77(-10.12%)
May 15, 2025 7.490 7.989 7.010 7.610 191,796 +1.00(+15.13%)
May 14, 2025 6.720 6.720 6.510 6.610 30,203 -0.07(-1.05%)
May 13, 2025 6.500 6.940 6.445 6.680 94,181 +0.21(+3.25%)
May 12, 2025 7.740 7.763 6.390 6.470 103,579 -0.80(-11.00%)
May 09, 2025 7.440 7.800 7.270 7.270 26,418 -0.15(-2.02%)
May 08, 2025 7.240 7.615 6.900 7.420 55,246 +0.16(+2.20%)
May 07, 2025 7.600 7.640 7.190 7.260 38,217 -0.41(-5.35%)
May 06, 2025 8.000 8.650 7.430 7.670 138,110 +0.42(+5.79%)
May 05, 2025 7.600 7.716 7.245 7.250 41,947 -0.57(-7.29%)
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.