Skip to main content

Atara Biotherap (NQ: ATRA )

8.330 -0.180 (-2.12%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 441.25 449.50 430.75 447.25 18,989 +2.50(+0.56%)
Nov 29, 2021 439.25 458.71 437.25 444.75 30,599 +5.50(+1.25%)
Nov 26, 2021 445.25 451.76 425.75 439.25 16,572 -11.39(-2.53%)
Nov 24, 2021 449.25 454.50 440.25 450.64 13,618 -1.11(-0.25%)
Nov 23, 2021 453.25 455.00 428.00 451.75 29,498 -3.00(-0.66%)
Nov 22, 2021 461.50 471.25 452.50 454.75 36,615 -2.56(-0.56%)
Nov 19, 2021 441.75 462.50 437.50 457.31 21,759 +11.56(+2.59%)
Nov 18, 2021 447.25 446.75 442.50 445.75 28,175 +0.75(+0.17%)
Nov 17, 2021 432.50 448.00 432.50 445.00 54,781 +10.75(+2.48%)
Nov 16, 2021 411.75 436.25 407.57 434.25 40,291 +7.50(+1.76%)
Nov 15, 2021 441.00 450.00 423.75 426.75 62,954 -13.75(-3.12%)
Nov 12, 2021 440.50 444.25 433.75 440.50 33,947 +2.00(+0.46%)
Nov 11, 2021 438.25 445.00 434.25 438.50 22,097 +6.00(+1.39%)
Nov 10, 2021 442.50 432.50 17,127 -15.75(-3.51%)
Nov 09, 2021 442.75 451.00 434.50 448.25 27,049 +7.25(+1.64%)
Nov 08, 2021 458.50 461.25 435.00 441.00 69,940 -13.25(-2.92%)
Nov 05, 2021 486.50 486.50 452.25 454.25 34,904 -44.00(-8.83%)
Nov 04, 2021 459.25 501.00 452.00 498.25 38,796 +29.50(+6.29%)
Nov 03, 2021 434.75 471.00 429.50 468.75 39,155 +34.75(+8.01%)
Nov 02, 2021 410.25 434.75 399.25 434.00 30,212 +21.25(+5.15%)
Nov 01, 2021 390.00 414.50 394.00 412.75 22,388 +25.75(+6.65%)
Oct 29, 2021 404.50 404.50 385.00 387.00 14,423 -4.00(-1.02%)
Oct 28, 2021 375.25 391.25 391.00 21,684 +16.50(+4.41%)
Oct 27, 2021 380.00 382.00 374.50 374.50 24,213 -5.50(-1.45%)
Oct 26, 2021 382.50 380.00 28,880 +0.50(+0.13%)
Oct 25, 2021 401.75 378.50 379.50 36,082 -21.25(-5.30%)
Oct 22, 2021 391.75 401.50 388.75 400.75 23,747 +5.50(+1.39%)
Oct 21, 2021 392.75 399.25 386.25 395.25 19,857 +2.50(+0.64%)
Oct 20, 2021 375.50 395.62 375.50 392.75 21,328 +14.50(+3.83%)
Oct 19, 2021 366.75 379.25 360.25 378.25 33,714 +10.75(+2.93%)
Oct 18, 2021 376.75 381.89 363.75 367.50 25,140 -10.50(-2.78%)
Oct 15, 2021 398.75 399.25 377.50 378.00 31,926 -16.00(-4.06%)
Oct 14, 2021 396.75 399.50 375.25 394.00 57,685 +2.50(+0.64%)
Oct 13, 2021 447.50 449.25 383.50 391.50 73,517 -58.00(-12.90%)
Oct 12, 2021 424.25 450.25 420.25 449.50 46,258 +26.25(+6.20%)
Oct 11, 2021 428.75 430.50 420.75 423.25 20,364 -3.00(-0.70%)
Oct 08, 2021 439.25 439.25 422.64 426.25 21,915 -14.25(-3.23%)
Oct 07, 2021 436.50 444.12 432.50 440.50 30,278 +5.25(+1.21%)
Oct 06, 2021 426.12 442.00 426.12 435.25 24,342 -1.75(-0.40%)
Oct 05, 2021 441.50 446.00 426.75 437.00 34,261 +0.25(+0.06%)
Oct 04, 2021 436.75 448.12 432.50 436.75 35,824 -0.75(-0.17%)
Oct 01, 2021 443.25 450.00 426.00 437.50 50,599 -10.00(-2.23%)
Sep 30, 2021 440.50 458.75 434.75 447.50 33,701 +8.75(+1.99%)
Sep 29, 2021 443.75 447.25 431.25 438.75 30,387 +4.00(+0.92%)
Sep 28, 2021 435.00 454.00 432.00 434.75 64,305 -2.00(-0.46%)
Sep 27, 2021 429.25 442.50 426.25 436.75 33,079 +11.75(+2.76%)
Sep 24, 2021 426.25 431.00 422.75 425.00 15,645 -7.50(-1.73%)
Sep 23, 2021 422.50 434.75 419.75 432.50 26,833 +12.75(+3.04%)
Sep 22, 2021 411.00 426.75 409.25 419.75 35,729 +10.25(+2.50%)
Sep 21, 2021 406.75 416.96 402.25 409.50 28,471 +3.50(+0.86%)
Sep 20, 2021 386.75 410.00 386.75 406.00 32,964 +4.00(+1.00%)
Sep 17, 2021 400.25 406.25 385.75 402.00 64,330 +5.25(+1.32%)
Sep 16, 2021 397.00 402.00 386.75 396.75 27,035 -0.75(-0.19%)
Sep 15, 2021 392.00 404.00 387.75 397.50 18,091 +6.00(+1.53%)
Sep 14, 2021 400.75 401.25 387.50 391.50 25,210 -10.25(-2.55%)
Sep 13, 2021 394.25 407.50 381.75 401.75 41,657 +9.00(+2.29%)
Sep 10, 2021 377.25 395.25 368.75 392.75 28,805 +16.00(+4.25%)
Sep 09, 2021 370.25 383.25 364.50 376.75 16,400 +4.25(+1.14%)
Sep 08, 2021 382.50 382.50 368.25 372.50 20,026 -10.25(-2.68%)
Sep 07, 2021 387.00 394.00 377.00 382.75 25,857 -6.25(-1.61%)
Sep 03, 2021 400.00 403.25 388.50 389.00 24,049 -14.00(-3.47%)
Sep 02, 2021 395.00 406.50 392.75 403.00 24,231 +10.75(+2.74%)
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.