Skip to main content

Atara Biotherap (NQ: ATRA )

1.650 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 -0.23(-8.88%)
Apr 11, 2023 2.740 2.777 2.590 2.590 985,201 -0.14(-5.13%)
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.