Skip to main content

Atara Biotherap (NQ: ATRA )

0.7186 +0.0212 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.370 9.550 9.180 9.290 896,979 +0.11(+1.20%)
Mar 30, 2022 9.500 9.800 9.070 9.180 660,931 -0.54(-5.56%)
Mar 29, 2022 9.530 9.840 9.460 9.720 1,803,024 +0.36(+3.85%)
Mar 28, 2022 9.450 9.640 9.200 9.360 756,347 -0.04(-0.43%)
Mar 25, 2022 9.570 9.590 9.340 9.400 771,903 -0.22(-2.29%)
Mar 24, 2022 9.460 9.650 9.280 9.620 721,200 +0.32(+3.44%)
Mar 23, 2022 9.580 9.760 9.230 9.300 812,327 -0.52(-5.30%)
Mar 22, 2022 9.500 9.900 9.370 9.820 1,309,279 +0.41(+4.36%)
Mar 21, 2022 9.780 9.840 9.290 9.410 1,197,592 -0.38(-3.88%)
Mar 18, 2022 9.400 9.990 9.350 9.790 2,728,098 +0.24(+2.51%)
Mar 17, 2022 9.150 9.580 9.070 9.550 746,422 +0.31(+3.35%)
Mar 16, 2022 8.700 9.270 8.581 9.240 738,328 +0.73(+8.58%)
Mar 15, 2022 8.470 8.740 8.390 8.510 941,786 +0.07(+0.83%)
Mar 14, 2022 8.880 9.320 8.280 8.440 1,321,245 -0.58(-6.43%)
Mar 11, 2022 9.290 9.610 9.000 9.020 632,646 -0.24(-2.59%)
Mar 10, 2022 9.190 9.280 8.870 9.260 1,077,630 -0.04(-0.43%)
Mar 09, 2022 9.260 9.690 9.190 9.300 1,405,834 +0.30(+3.33%)
Mar 08, 2022 8.540 9.090 8.240 9.000 2,092,581 +0.41(+4.77%)
Mar 07, 2022 9.000 9.110 8.540 8.590 724,631 -0.26(-2.94%)
Mar 04, 2022 9.450 9.500 8.630 8.850 1,075,297 -0.56(-5.95%)
Mar 03, 2022 9.920 10.09 9.160 9.410 1,891,602 -0.39(-3.98%)
Mar 02, 2022 10.11 10.47 9.520 9.800 1,420,400 -0.41(-4.02%)
Mar 01, 2022 12.10 12.83 9.930 10.21 2,315,980 -2.64(-20.54%)
Feb 28, 2022 13.11 13.29 12.63 12.85 1,344,302 -0.34(-2.58%)
Feb 25, 2022 13.37 13.23 12.86 13.19 447,604 -0.03(-0.23%)
Feb 24, 2022 12.10 13.28 11.84 13.22 1,064,258 +0.46(+3.61%)
Feb 23, 2022 13.40 13.40 12.72 12.76 680,929 -0.46(-3.48%)
Feb 22, 2022 12.82 13.61 12.82 13.22 482,898 +0.10(+0.76%)
Feb 18, 2022 13.12 0 -0.56(-4.09%)
Feb 17, 2022 14.60 14.66 13.55 13.68 648,850 -1.06(-7.19%)
Feb 16, 2022 14.97 14.97 14.32 14.74 340,089 -0.23(-1.54%)
Feb 15, 2022 14.37 15.09 14.37 14.97 509,129 +0.73(+5.13%)
Feb 14, 2022 14.72 14.72 14.08 14.24 737,915 -0.32(-2.20%)
Feb 11, 2022 15.05 15.28 14.50 14.56 553,950 -0.45(-3.00%)
Feb 10, 2022 15.33 16.07 14.69 15.01 744,876 -0.72(-4.58%)
Feb 09, 2022 15.07 15.93 15.07 15.73 726,390 +0.51(+3.35%)
Feb 08, 2022 15.11 15.35 14.80 15.22 316,983 +0.02(+0.13%)
Feb 07, 2022 14.46 15.31 14.46 15.20 465,460 +0.59(+4.04%)
Feb 04, 2022 14.60 14.96 14.26 14.61 477,365 -0.14(-0.95%)
Feb 03, 2022 14.62 14.75 826,102 +0.00(+0.00%)
Feb 02, 2022 15.43 15.70 14.48 14.75 824,171 -0.72(-4.65%)
Feb 01, 2022 15.36 15.85 15.01 15.47 1,252,542 +0.61(+4.10%)
Jan 28, 2022 14.16 14.87 13.94 14.86 1,140,117 +0.60(+4.21%)
Jan 27, 2022 16.00 16.35 14.17 14.26 875,905 -0.99(-6.49%)
Jan 26, 2022 15.46 16.11 15.10 15.25 939,727 +0.15(+0.99%)
Jan 25, 2022 14.48 15.40 14.35 15.10 883,348 +0.44(+3.00%)
Jan 24, 2022 13.99 14.78 13.10 14.66 1,804,082 +0.67(+4.79%)
Jan 21, 2022 14.37 14.71 13.98 13.99 1,031,447 -0.32(-2.24%)
Jan 20, 2022 15.48 15.70 14.22 14.31 833,032 -0.91(-5.98%)
Jan 19, 2022 15.17 16.02 14.91 15.22 881,354 +0.31(+2.08%)
Jan 18, 2022 15.82 15.99 14.83 14.91 1,154,170 -1.16(-7.22%)
Jan 14, 2022 16.07 0 +1.84(+12.93%)
Jan 13, 2022 14.44 14.76 13.93 14.23 598,310 -0.16(-1.11%)
Jan 12, 2022 15.46 15.57 14.40 14.39 521,811 -1.05(-6.80%)
Jan 11, 2022 15.76 16.08 15.34 15.44 687,218 -0.44(-2.77%)
Jan 10, 2022 15.29 16.02 15.08 15.88 877,255 +0.17(+1.08%)
Jan 07, 2022 15.99 16.44 15.50 15.71 1,030,283 -0.27(-1.69%)
Jan 06, 2022 15.54 16.15 15.38 15.98 876,989 +0.40(+2.57%)
Jan 05, 2022 15.96 16.59 15.54 15.58 1,403,689 -0.69(-4.24%)
Jan 04, 2022 16.76 16.91 16.02 16.27 572,483 -0.47(-2.81%)
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.