Skip to main content

Atara Biotherap (NQ: ATRA )

0.5275 -0.0174 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.5300 0.5400 0.5125 0.5275 562,584 -0.02(-3.19%)
Jun 12, 2024 0.5700 0.5866 0.5345 0.5449 454,505 -0.02(-3.06%)
Jun 11, 2024 0.5018 0.5621 0.5018 0.5621 656,863 +0.04(+7.68%)
Jun 10, 2024 0.5400 0.5499 0.4900 0.5220 1,203,628 -0.01(-1.29%)
Jun 07, 2024 0.5700 0.5700 0.5200 0.5288 1,321,147 -0.04(-7.08%)
Jun 06, 2024 0.5900 0.5900 0.5526 0.5691 1,120,662 -0.01(-1.71%)
Jun 05, 2024 0.5668 0.5871 0.5500 0.5790 920,930 +0.01(+1.94%)
Jun 04, 2024 0.5937 0.6163 0.5517 0.5680 1,212,116 -0.01(-1.75%)
Jun 03, 2024 0.5600 0.6000 0.5500 0.5781 1,285,932 +0.02(+3.07%)
May 31, 2024 0.5681 0.5887 0.5500 0.5609 1,079,187 -0.01(-1.28%)
May 30, 2024 0.5610 0.5997 0.5607 0.5682 887,843 +0.01(+1.46%)
May 29, 2024 0.6174 0.6180 0.5536 0.5600 1,433,488 -0.05(-8.42%)
May 28, 2024 0.6558 0.6558 0.5864 0.6115 952,670 -0.01(-2.00%)
May 24, 2024 0.6700 0.6798 0.6200 0.6240 762,283 -0.03(-4.00%)
May 23, 2024 0.7007 0.7110 0.6500 0.6500 686,942 -0.05(-7.12%)
May 22, 2024 0.6820 0.7300 0.6591 0.6998 825,540 +0.01(+0.94%)
May 21, 2024 0.7000 0.7196 0.6750 0.6933 1,998,818 -0.02(-2.35%)
May 20, 2024 0.6200 0.7190 0.6000 0.7100 1,836,170 +0.10(+16.39%)
May 17, 2024 0.6000 0.6349 0.5856 0.6100 1,824,862 +0.01(+1.06%)
May 16, 2024 0.6327 0.6599 0.5963 0.6036 1,126,182 -0.04(-5.69%)
May 15, 2024 0.6000 0.6700 0.6000 0.6400 1,000,001 +0.04(+5.79%)
May 14, 2024 0.5600 0.6179 0.5564 0.6050 1,421,883 +0.05(+8.73%)
May 13, 2024 0.5406 0.5637 0.4843 0.5564 2,535,373 +0.03(+5.00%)
May 10, 2024 0.5700 0.6283 0.5250 0.5299 2,057,755 -0.02(-2.91%)
May 09, 2024 0.5700 0.5797 0.5370 0.5458 1,751,363 -0.02(-3.48%)
May 08, 2024 0.6000 0.6063 0.5600 0.5655 1,442,091 -0.04(-6.16%)
May 07, 2024 0.6400 0.6499 0.5790 0.6026 1,664,265 -0.03(-4.32%)
May 06, 2024 0.6750 0.6966 0.6100 0.6298 1,144,605 -0.04(-6.00%)
May 03, 2024 0.6501 0.6849 0.6500 0.6700 741,816 +0.02(+3.03%)
May 02, 2024 0.7000 0.7062 0.6100 0.6503 2,214,325 -0.03(-5.00%)
May 01, 2024 0.7065 0.7600 0.6845 0.6845 1,117,460 -0.01(-0.80%)
Apr 30, 2024 0.7000 0.7322 0.6900 0.6900 707,756 -0.02(-3.39%)
Apr 29, 2024 0.6900 0.7393 0.6601 0.7142 998,660 +0.02(+3.51%)
Apr 26, 2024 0.6900 0.7099 0.6800 0.6900 526,741 -0.01(-1.40%)
Apr 25, 2024 0.7200 0.7200 0.6600 0.6998 865,866 -0.01(-2.08%)
Apr 24, 2024 0.7211 0.7366 0.6900 0.7147 697,941 -0.00(-0.54%)
Apr 23, 2024 0.6884 0.7243 0.6664 0.7186 833,904 +0.02(+3.04%)
Apr 22, 2024 0.6674 0.7053 0.6632 0.6974 856,882 +0.04(+5.51%)
Apr 19, 2024 0.6900 0.7074 0.6401 0.6610 1,626,286 -0.03(-4.44%)
Apr 18, 2024 0.7192 0.7401 0.6900 0.6917 828,763 -0.02(-3.25%)
Apr 17, 2024 0.6758 0.7299 0.6758 0.7149 832,651 +0.03(+4.89%)
Apr 16, 2024 0.6800 0.7223 0.6555 0.6816 1,024,577 +0.00(+0.44%)
Apr 15, 2024 0.7100 0.7100 0.6500 0.6786 1,722,131 -0.03(-4.15%)
Apr 12, 2024 0.7100 0.7427 0.7000 0.7080 1,188,873 -0.00(-0.67%)
Apr 11, 2024 0.7335 0.7468 0.7100 0.7128 386,544 -0.00(-0.68%)
Apr 10, 2024 0.7300 0.7513 0.6900 0.7177 654,173 -0.03(-4.22%)
Apr 09, 2024 0.7634 0.7703 0.7400 0.7493 682,859 -0.01(-0.89%)
Apr 08, 2024 0.7700 0.8101 0.7501 0.7560 1,537,988 -0.02(-2.34%)
Apr 05, 2024 0.7800 0.8320 0.7350 0.7741 1,196,121 -0.00(-0.62%)
Apr 04, 2024 0.7350 0.8325 0.7251 0.7789 1,861,898 +0.06(+8.18%)
Apr 03, 2024 0.7078 0.7432 0.6922 0.7200 796,617 -0.01(-1.06%)
Apr 02, 2024 0.7320 0.7493 0.6801 0.7277 1,514,641 +0.00(+0.37%)
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.