Skip to main content

Atara Biotherap (NQ: ATRA )

0.7164 +0.0164 (+2.34%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.21 26.41 26.41 26.41 502,000 +1.19(+4.72%)
Dec 30, 2015 24.68 25.70 24.63 25.22 220,125 +0.48(+1.94%)
Dec 29, 2015 22.90 24.80 22.51 24.74 327,418 +1.97(+8.65%)
Dec 28, 2015 23.50 23.65 22.59 22.77 199,439 -0.84(-3.56%)
Dec 24, 2015 24.01 23.61 23.61 23.61 125,300 -0.57(-2.36%)
Dec 23, 2015 23.94 24.29 23.31 24.18 142,977 +0.55(+2.33%)
Dec 22, 2015 24.31 24.40 23.21 23.63 223,475 -0.36(-1.50%)
Dec 21, 2015 24.35 24.91 23.38 23.99 283,534 -0.09(-0.37%)
Dec 18, 2015 22.87 25.15 22.71 24.08 1,582,579 +1.36(+5.99%)
Dec 17, 2015 22.99 24.18 22.09 22.72 621,229 -0.62(-2.66%)
Dec 16, 2015 22.34 23.42 21.75 23.34 651,458 +0.93(+4.15%)
Dec 15, 2015 20.31 22.50 19.53 22.41 992,956 +1.41(+6.71%)
Dec 14, 2015 20.00 26.35 19.50 21.00 3,023,226 -12.20(-36.75%)
Dec 11, 2015 32.90 33.67 32.41 33.20 180,200 -0.31(-0.93%)
Dec 10, 2015 33.08 33.70 32.35 33.51 232,613 +0.55(+1.67%)
Dec 09, 2015 34.23 34.57 32.01 32.96 294,879 -1.52(-4.41%)
Dec 08, 2015 33.80 34.98 33.04 34.48 174,549 +0.56(+1.65%)
Dec 07, 2015 38.50 38.50 30.28 33.92 666,259 -4.59(-11.92%)
Dec 04, 2015 36.49 38.51 36.08 38.51 202,978 +2.08(+5.71%)
Dec 03, 2015 38.02 39.28 35.60 36.43 271,119 -0.83(-2.23%)
Dec 02, 2015 38.12 38.87 37.02 37.26 178,717 -0.42(-1.11%)
Dec 01, 2015 39.09 39.24 36.76 37.68 382,600 -1.62(-4.12%)
Nov 30, 2015 39.59 40.80 38.89 39.30 291,268 -0.27(-0.68%)
Nov 27, 2015 38.44 39.98 37.91 39.57 113,825 +1.15(+2.99%)
Nov 25, 2015 36.77 38.42 38.42 38.42 279,000 +1.66(+4.52%)
Nov 24, 2015 34.35 36.89 34.35 36.76 342,048 +1.78(+5.09%)
Nov 23, 2015 33.54 35.32 33.16 34.98 412,392 +1.26(+3.74%)
Nov 20, 2015 32.47 34.10 31.47 33.72 161,832 +1.68(+5.24%)
Nov 19, 2015 32.50 33.05 31.16 32.04 150,617 -0.12(-0.37%)
Nov 18, 2015 30.94 32.21 30.34 32.16 339,651 +0.92(+2.94%)
Nov 17, 2015 31.10 32.10 30.40 31.24 232,479 +0.18(+0.58%)
Nov 16, 2015 31.67 32.47 30.46 31.06 263,357 -1.68(-5.13%)
Nov 13, 2015 30.81 34.46 30.00 32.74 423,052 +1.85(+5.99%)
Nov 12, 2015 31.87 31.87 30.74 30.89 195,757 -1.23(-3.83%)
Nov 11, 2015 33.44 34.97 31.95 32.12 216,751 -1.01(-3.05%)
Nov 10, 2015 35.53 36.30 32.71 33.13 368,040 -2.58(-7.22%)
Nov 09, 2015 33.77 37.17 33.18 35.71 396,784 +1.97(+5.84%)
Nov 06, 2015 30.17 33.77 29.29 33.74 253,721 +2.93(+9.51%)
Nov 05, 2015 32.35 33.50 30.77 30.81 408,643 -1.43(-4.44%)
Nov 04, 2015 29.26 32.48 28.80 32.24 393,442 +3.13(+10.75%)
Nov 03, 2015 28.74 29.30 27.38 29.11 231,959 +0.13(+0.45%)
Nov 02, 2015 25.75 29.07 25.75 28.98 289,861 +3.21(+12.46%)
Oct 30, 2015 25.95 26.00 24.54 25.77 222,899 +0.14(+0.55%)
Oct 29, 2015 26.47 27.83 25.51 25.63 233,885 -1.09(-4.08%)
Oct 28, 2015 24.50 26.80 24.03 26.72 915,570 +2.42(+9.96%)
Oct 27, 2015 23.91 24.75 23.68 24.30 323,476 +0.42(+1.76%)
Oct 26, 2015 24.12 24.64 23.25 23.88 427,214 -0.27(-1.12%)
Oct 23, 2015 24.68 25.08 23.81 24.15 408,346 -0.28(-1.15%)
Oct 22, 2015 24.71 25.95 23.91 24.43 565,045 -0.56(-2.24%)
Oct 21, 2015 28.28 28.44 24.52 24.99 545,838 -3.06(-10.91%)
Oct 20, 2015 30.35 30.35 27.52 28.05 528,367 -1.88(-6.28%)
Oct 19, 2015 29.45 30.99 28.47 29.93 306,053 +0.47(+1.60%)
Oct 16, 2015 29.50 31.23 28.93 29.46 309,381 +0.08(+0.27%)
Oct 15, 2015 28.85 29.66 27.20 29.38 815,395 +0.11(+0.38%)
Oct 14, 2015 31.89 33.16 28.31 29.27 413,892 -2.21(-7.02%)
Oct 13, 2015 36.19 36.19 31.33 31.48 285,357 -1.55(-4.69%)
Oct 12, 2015 32.48 33.49 31.69 33.03 334,947 +0.75(+2.32%)
Oct 09, 2015 32.90 33.76 31.66 32.28 182,729 +0.20(+0.62%)
Oct 08, 2015 35.79 35.95 31.61 32.08 414,255 -4.24(-11.67%)
Oct 07, 2015 33.54 36.43 31.84 36.32 387,906 +3.46(+10.53%)
Oct 06, 2015 32.76 33.13 29.81 32.86 515,488 -0.57(-1.71%)
Oct 05, 2015 34.33 36.34 32.21 33.43 221,615 -0.75(-2.19%)
Oct 02, 2015 29.67 34.52 28.87 34.18 484,010 +4.21(+14.05%)
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.