Atara Biotherap (NQ: ATRA )

17.09 USD -0.92 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.07 25.04 23.36 24.36 44,852 -0.09(-0.37%)
Jan 29, 2015 22.75 24.53 22.59 24.45 53,112 +1.70(+7.47%)
Jan 28, 2015 24.62 24.62 22.54 22.75 49,430 -1.89(-7.67%)
Jan 27, 2015 25.00 25.20 23.96 24.64 57,153 +0.81(+3.40%)
Jan 26, 2015 23.20 25.00 23.20 23.83 35,649 +0.69(+2.98%)
Jan 23, 2015 23.75 25.00 23.03 23.14 18,929 -0.46(-1.95%)
Jan 22, 2015 23.33 24.55 23.20 23.60 53,483 +0.22(+0.94%)
Jan 21, 2015 23.62 24.18 23.13 23.38 89,358 -0.46(-1.93%)
Jan 20, 2015 24.74 24.87 23.08 23.84 52,495 -1.31(-5.21%)
Jan 16, 2015 24.57 25.85 24.57 25.15 49,337 +0.46(+1.86%)
Jan 15, 2015 26.73 26.73 24.50 24.69 65,402 -2.04(-7.63%)
Jan 14, 2015 25.37 27.26 25.36 26.73 41,157 +1.01(+3.93%)
Jan 13, 2015 27.70 27.70 25.36 25.72 119,778 -1.74(-6.34%)
Jan 12, 2015 25.33 27.80 25.33 27.46 94,319 +2.09(+8.24%)
Jan 09, 2015 26.64 26.82 25.25 25.37 60,230 -0.74(-2.83%)
Jan 08, 2015 26.36 27.13 25.80 26.11 167,828 +0.11(+0.42%)
Jan 07, 2015 26.62 27.51 25.96 26.00 117,071 +0.11(+0.42%)
Jan 06, 2015 27.88 28.27 25.51 25.89 97,116 -1.89(-6.80%)
Jan 05, 2015 27.30 27.85 25.98 27.78 106,769 +1.08(+4.04%)
Jan 02, 2015 26.70 26.70 26.25 26.70 58,720 -0.05(-0.19%)
Dec 31, 2014 26.65 26.75 26.75 26.75 81,300 -0.51(-1.87%)
Dec 30, 2014 28.27 28.89 26.56 27.26 58,886 +0.17(+0.63%)
Dec 29, 2014 27.51 28.30 26.55 27.09 49,656 -0.62(-2.24%)
Dec 26, 2014 28.26 29.13 26.44 27.71 40,828 -0.29(-1.04%)
Dec 24, 2014 27.36 28.00 28.00 28.00 8,500 +0.41(+1.49%)
Dec 23, 2014 26.88 28.63 25.71 27.59 110,840 +0.27(+0.99%)
Dec 22, 2014 27.81 28.15 26.34 27.32 50,203 -0.53(-1.90%)
Dec 19, 2014 27.88 31.05 27.06 27.85 908,172 -0.10(-0.36%)
Dec 18, 2014 30.15 33.50 27.01 27.95 202,197 -2.17(-7.20%)
Dec 17, 2014 23.55 30.59 23.03 30.12 155,671 +5.77(+23.70%)
Dec 16, 2014 22.95 25.50 22.51 24.35 62,275 +1.85(+8.22%)
Dec 15, 2014 25.88 28.03 21.34 22.50 99,514 -2.99(-11.73%)
Dec 12, 2014 27.14 29.19 25.05 25.49 94,580 -2.11(-7.64%)
Dec 11, 2014 30.72 31.91 27.58 27.60 64,955 -3.43(-11.05%)
Dec 10, 2014 28.51 32.10 28.51 31.03 77,137 +2.89(+10.27%)
Dec 09, 2014 28.51 29.50 27.14 28.14 89,513 -2.34(-7.68%)
Dec 08, 2014 32.10 34.63 29.92 30.48 72,402 +0.00(+0.00%)
Dec 05, 2014 30.97 33.22 29.66 30.48 39,030 -1.03(-3.27%)
Dec 04, 2014 31.75 34.99 31.05 31.51 39,709 +1.03(+3.38%)
Dec 03, 2014 32.25 35.45 29.45 30.48 84,571 -1.32(-4.15%)
Dec 02, 2014 26.52 33.96 26.52 31.80 111,731 +5.14(+19.28%)
Dec 01, 2014 26.93 27.30 24.65 26.66 72,670 -0.34(-1.26%)
Nov 28, 2014 27.31 27.31 26.56 27.00 17,389 +0.01(+0.04%)
Nov 26, 2014 25.11 26.99 26.99 26.99 51,400 +1.10(+4.25%)
Nov 25, 2014 27.00 27.54 23.67 25.89 99,580 -1.17(-4.32%)
Nov 24, 2014 26.58 27.99 26.58 27.06 78,657 +0.19(+0.71%)
Nov 21, 2014 26.40 27.00 25.55 26.87 27,665 +0.79(+3.03%)
Nov 20, 2014 27.49 27.49 25.55 26.08 38,360 -0.92(-3.41%)
Nov 19, 2014 26.84 27.45 25.01 27.00 44,018 +0.65(+2.47%)
Nov 18, 2014 26.16 27.43 25.01 26.35 34,498 -0.32(-1.20%)
Nov 17, 2014 22.48 27.48 19.81 26.67 111,762 +3.50(+15.11%)
Nov 14, 2014 23.11 23.96 22.54 23.17 39,989 +0.18(+0.78%)
Nov 13, 2014 22.89 24.54 22.51 22.99 50,182 +0.44(+1.95%)
Nov 12, 2014 29.89 29.89 19.86 22.55 140,431 -4.66(-17.13%)
Nov 11, 2014 28.89 29.48 26.75 27.21 97,672 +0.79(+2.99%)
Nov 10, 2014 27.61 29.51 25.10 26.42 77,757 -2.33(-8.10%)
Nov 07, 2014 24.75 29.36 24.75 28.75 66,542 +3.95(+15.93%)
Nov 06, 2014 25.00 26.78 24.80 24.80 31,411 -0.11(-0.44%)
Nov 05, 2014 24.28 27.50 24.01 24.91 58,765 +0.96(+4.01%)
Nov 04, 2014 24.22 27.40 23.25 23.95 106,132 +0.02(+0.08%)
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.