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 (%)
Dec 31, 2020 490.75 490.75 490.75 15,010 -22.25(-4.34%)
Dec 30, 2020 511.00 524.50 505.00 513.00 15,010 +2.75(+0.54%)
Dec 29, 2020 529.75 533.00 503.25 510.25 26,099 -18.75(-3.54%)
Dec 28, 2020 553.00 557.50 525.75 529.00 24,787 -25.50(-4.60%)
Dec 24, 2020 568.75 577.25 553.50 554.50 21,916 -7.00(-1.25%)
Dec 23, 2020 562.25 570.00 552.50 561.50 20,295 -2.00(-0.35%)
Dec 22, 2020 568.00 575.75 557.00 563.50 25,800 +1.00(+0.18%)
Dec 21, 2020 530.50 570.25 526.50 562.50 57,113 +21.25(+3.93%)
Dec 18, 2020 543.00 568.00 536.25 541.25 105,276 -8.50(-1.55%)
Dec 17, 2020 560.25 561.00 540.75 549.75 31,117 -10.25(-1.83%)
Dec 16, 2020 579.50 587.12 554.75 560.00 32,400 -18.00(-3.11%)
Dec 15, 2020 596.75 596.75 558.00 578.00 47,774 -9.00(-1.53%)
Dec 14, 2020 605.25 623.50 576.50 587.00 56,392 -16.00(-2.65%)
Dec 11, 2020 600.00 610.00 599.50 603.00 50,832 +2.50(+0.42%)
Dec 10, 2020 576.75 603.50 575.00 600.50 56,372 +23.25(+4.03%)
Dec 09, 2020 586.25 593.75 566.50 577.25 202,316 -68.25(-10.57%)
Dec 08, 2020 632.00 652.50 617.00 645.50 40,338 -10.25(-1.56%)
Dec 07, 2020 676.25 705.00 647.25 655.75 33,587 +41.00(+6.67%)
Dec 04, 2020 597.25 620.50 586.00 614.75 29,428 +19.50(+3.28%)
Dec 03, 2020 592.50 605.00 587.00 595.25 24,941 +2.75(+0.46%)
Dec 02, 2020 583.75 597.25 565.00 592.50 37,137 +7.50(+1.28%)
Dec 01, 2020 585.50 601.25 576.25 585.00 27,249 +5.25(+0.91%)
Nov 30, 2020 583.25 587.88 568.75 579.75 27,397 -2.00(-0.34%)
Nov 27, 2020 576.25 592.25 574.12 581.75 14,684 +7.00(+1.22%)
Nov 25, 2020 580.50 582.25 565.25 574.75 31,924 -4.75(-0.82%)
Nov 24, 2020 600.00 600.00 575.25 579.50 31,941 -9.50(-1.61%)
Nov 23, 2020 590.50 600.00 563.75 589.00 32,011 +14.50(+2.52%)
Nov 20, 2020 554.50 587.50 545.00 574.50 51,444 +18.25(+3.28%)
Nov 19, 2020 519.75 563.75 519.50 556.25 67,880 +35.25(+6.77%)
Nov 18, 2020 510.25 529.75 503.25 521.00 39,412 +11.00(+2.16%)
Nov 17, 2020 482.50 512.50 474.50 510.00 31,462 +21.75(+4.45%)
Nov 16, 2020 457.75 488.75 457.00 488.25 31,391 +37.00(+8.20%)
Nov 13, 2020 466.00 482.26 434.25 451.25 41,368 -1.75(-0.39%)
Nov 12, 2020 395.25 459.50 394.12 453.00 75,067 +59.50(+15.12%)
Nov 11, 2020 387.00 409.75 375.00 393.50 48,974 +4.00(+1.03%)
Nov 10, 2020 373.75 394.50 362.00 389.50 61,857 +29.50(+8.19%)
Nov 09, 2020 357.00 372.00 350.50 360.00 27,692 +23.75(+7.06%)
Nov 06, 2020 346.50 352.50 334.75 336.25 33,400 -10.75(-3.10%)
Nov 05, 2020 360.25 362.00 333.00 347.00 14,834 -10.50(-2.94%)
Nov 04, 2020 331.25 359.00 322.88 357.50 19,826 +29.00(+8.83%)
Nov 03, 2020 317.50 332.50 313.75 328.50 15,985 +11.75(+3.71%)
Nov 02, 2020 331.62 331.62 299.25 316.75 30,569 -6.00(-1.86%)
Oct 30, 2020 337.00 343.25 316.50 322.75 18,856 -14.75(-4.37%)
Oct 29, 2020 336.25 341.75 328.75 337.50 14,421 +0.00(+0.00%)
Oct 28, 2020 344.50 347.50 332.50 337.50 15,660 -15.75(-4.46%)
Oct 27, 2020 360.75 362.75 349.75 353.25 22,625 -5.25(-1.46%)
Oct 26, 2020 361.00 366.75 346.87 358.50 56,817 -6.75(-1.85%)
Oct 23, 2020 368.75 370.00 352.50 365.25 13,948 -1.00(-0.27%)
Oct 22, 2020 341.00 371.00 341.00 366.25 23,244 +23.75(+6.93%)
Oct 21, 2020 343.50 356.00 335.75 342.50 29,019 -0.50(-0.15%)
Oct 20, 2020 348.00 349.50 338.75 343.00 14,862 -1.25(-0.36%)
Oct 19, 2020 353.00 359.25 344.00 344.25 14,942 -6.00(-1.71%)
Oct 16, 2020 363.00 372.75 322.50 350.25 45,180 -14.25(-3.91%)
Oct 15, 2020 337.50 366.75 336.00 364.50 16,248 +17.75(+5.12%)
Oct 14, 2020 351.75 366.25 337.50 346.75 26,152 -6.25(-1.77%)
Oct 13, 2020 362.50 369.75 342.75 353.00 31,852 -12.00(-3.29%)
Oct 12, 2020 361.75 368.75 356.00 365.00 13,944 +3.25(+0.90%)
Oct 09, 2020 362.25 367.50 356.25 361.75 16,468 +0.50(+0.14%)
Oct 08, 2020 366.75 371.22 357.00 361.25 13,931 -1.25(-0.34%)
Oct 07, 2020 351.75 369.00 350.25 362.50 23,004 +13.50(+3.87%)
Oct 06, 2020 344.75 362.00 343.00 349.00 17,363 +7.00(+2.05%)
Oct 05, 2020 332.50 346.00 331.00 342.00 23,803 +15.25(+4.67%)
Oct 02, 2020 323.75 334.12 316.50 326.75 15,100 -4.00(-1.21%)
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.