Atara Biotherap (NQ: ATRA )

12.87 USD +0.47 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.32 14.57 14.01 14.06 470,400 -0.47(-3.23%)
Apr 29, 2021 14.41 14.91 14.15 14.53 817,256 +0.19(+1.32%)
Apr 28, 2021 14.53 14.66 14.20 14.34 1,025,577 -0.31(-2.12%)
Apr 27, 2021 14.59 14.95 14.36 14.65 549,846 +0.16(+1.10%)
Apr 26, 2021 14.15 14.63 14.15 14.49 1,564,943 +0.35(+2.48%)
Apr 23, 2021 14.33 14.62 14.10 14.14 538,000 -0.17(-1.19%)
Apr 22, 2021 13.59 14.50 13.50 14.31 630,373 +0.67(+4.91%)
Apr 21, 2021 13.19 13.72 12.84 13.64 3,842,527 +0.35(+2.63%)
Apr 20, 2021 13.22 13.53 12.97 13.29 2,951,876 -0.01(-0.08%)
Apr 19, 2021 13.20 13.49 13.05 13.30 822,681 +0.02(+0.15%)
Apr 16, 2021 13.93 13.93 13.14 13.28 632,300 -0.66(-4.73%)
Apr 15, 2021 13.92 14.19 13.59 13.94 1,073,585 +0.09(+0.65%)
Apr 14, 2021 13.93 14.36 13.80 13.85 459,593 -0.05(-0.36%)
Apr 13, 2021 13.74 13.91 13.50 13.90 428,576 +0.20(+1.46%)
Apr 12, 2021 13.75 14.00 13.29 13.70 647,525 -0.07(-0.51%)
Apr 09, 2021 14.28 14.28 13.48 13.77 647,400 -0.42(-2.96%)
Apr 08, 2021 14.32 14.55 14.02 14.19 517,697 -0.01(-0.07%)
Apr 07, 2021 14.14 14.57 13.98 14.20 1,097,037 +0.05(+0.39%)
Apr 06, 2021 14.74 14.74 13.98 14.14 732,461 -0.52(-3.51%)
Apr 05, 2021 15.01 15.21 14.46 14.66 786,761 -0.25(-1.68%)
Apr 01, 2021 14.54 15.13 14.32 14.91 981,000 +0.55(+3.83%)
Mar 31, 2021 14.15 14.63 14.00 14.36 872,931 +0.14(+0.98%)
Mar 30, 2021 13.89 14.45 13.47 14.22 665,493 +0.22(+1.57%)
Mar 29, 2021 14.58 14.79 13.94 14.00 723,412 -0.80(-5.41%)
Mar 26, 2021 14.82 14.93 13.98 14.80 748,500 +0.03(+0.20%)
Mar 25, 2021 13.93 14.85 13.83 14.77 575,613 +0.59(+4.16%)
Mar 24, 2021 14.88 15.38 14.15 14.18 728,499 -0.62(-4.19%)
Mar 23, 2021 15.25 15.30 14.69 14.80 655,259 -0.61(-3.96%)
Mar 22, 2021 15.25 15.71 14.95 15.41 528,418 +0.37(+2.46%)
Mar 19, 2021 15.27 15.47 14.72 15.04 3,578,000 -0.06(-0.40%)
Mar 18, 2021 16.15 16.41 14.94 15.10 957,303 -1.29(-7.87%)
Mar 17, 2021 16.34 16.52 15.98 16.39 901,211 -0.11(-0.67%)
Mar 16, 2021 17.26 17.39 16.16 16.50 887,765 -0.80(-4.62%)
Mar 15, 2021 18.00 18.00 16.86 17.30 1,048,874 +0.40(+2.37%)
Mar 12, 2021 16.85 17.30 16.57 16.90 600,400 -0.10(-0.59%)
Mar 11, 2021 16.95 17.11 16.75 17.00 773,366 +0.30(+1.80%)
Mar 10, 2021 17.02 17.20 16.40 16.70 716,409 +0.16(+0.97%)
Mar 09, 2021 16.38 16.90 16.07 16.54 592,396 +0.36(+2.22%)
Mar 08, 2021 16.11 16.57 15.91 16.18 670,269 +0.11(+0.68%)
Mar 05, 2021 15.79 16.25 15.20 16.07 1,163,000 +0.18(+1.13%)
Mar 04, 2021 16.05 16.38 15.21 15.89 1,099,987 -0.06(-0.38%)
Mar 03, 2021 16.95 17.19 15.71 15.95 1,124,896 -0.99(-5.84%)
Mar 02, 2021 16.55 18.10 16.12 16.94 2,060,428 -0.16(-0.94%)
Mar 01, 2021 17.14 17.50 16.72 17.10 636,281 +0.32(+1.91%)
Feb 26, 2021 16.72 17.15 16.29 16.78 803,600 +0.17(+1.02%)
Feb 25, 2021 17.29 17.62 16.39 16.61 1,003,996 -0.74(-4.27%)
Feb 24, 2021 16.82 17.48 16.56 17.35 496,062 +0.55(+3.27%)
Feb 23, 2021 16.44 17.32 16.21 16.80 895,157 -0.42(-2.44%)
Feb 22, 2021 17.78 18.19 17.14 17.22 778,023 -0.66(-3.69%)
Feb 19, 2021 17.79 18.71 17.77 17.88 464,200 +0.09(+0.51%)
Feb 18, 2021 18.18 18.27 17.71 17.79 540,649 -0.52(-2.84%)
Feb 17, 2021 18.39 18.64 17.54 18.31 697,399 -0.33(-1.77%)
Feb 16, 2021 19.33 19.33 18.38 18.64 477,118 +0.05(+0.27%)
Feb 12, 2021 19.15 19.40 18.38 18.59 531,400 -0.63(-3.28%)
Feb 11, 2021 19.43 19.80 18.71 19.22 567,584 -0.14(-0.72%)
Feb 10, 2021 20.60 20.91 19.11 19.36 554,378 -1.01(-4.96%)
Feb 09, 2021 20.75 21.24 20.21 20.37 570,794 -0.35(-1.69%)
Feb 08, 2021 20.39 21.85 20.16 20.72 981,333 +0.40(+1.97%)
Feb 05, 2021 19.47 20.52 19.34 20.32 876,500 +0.95(+4.90%)
Feb 04, 2021 19.11 19.55 18.80 19.37 479,817 +0.29(+1.52%)
Feb 03, 2021 19.41 19.82 18.90 19.08 758,670 -0.44(-2.25%)
Feb 02, 2021 19.01 19.90 19.01 19.52 1,038,163 +0.66(+3.47%)
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.