Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.670	6.803	6.310	6.360	1,105,652	-0.36(-5.36%)
Apr 28, 2022	6.780	6.880	6.330	6.720	735,307	+0.11(+1.66%)
Apr 27, 2022	6.680	6.840	6.590	6.610	634,439	-0.11(-1.64%)
Apr 26, 2022	7.250	7.340	6.670	6.720	880,039	-0.57(-7.82%)
Apr 25, 2022	7.220	7.370	7.040	7.290	721,619	+0.03(+0.41%)
Apr 22, 2022	7.390	7.480	7.140	7.260	1,049,307	-0.13(-1.76%)
Apr 21, 2022	7.870	7.940	7.310	7.390	827,757	-0.35(-4.52%)
Apr 20, 2022	7.930	7.930	7.690	7.740	380,784	-0.15(-1.90%)
Apr 19, 2022	7.770	8.150	7.650	7.890	598,691	+0.16(+2.07%)
Apr 18, 2022	8.100	8.100	7.550	7.730	1,334,631	-0.28(-3.50%)
Apr 14, 2022	8.380	8.380	7.650	8.010	1,318,109	-0.40(-4.76%)
Apr 13, 2022	8.360	8.500	8.200	8.410	824,476	+0.20(+2.44%)
Apr 12, 2022	8.440	8.680	8.180	8.210	575,922	-0.13(-1.56%)
Apr 11, 2022	8.820	8.820	8.310	8.340	757,701	-0.42(-4.79%)
Apr 08, 2022	9.100	9.170	8.730	8.760	548,830	-0.31(-3.42%)
Apr 07, 2022	9.330	9.460	8.880	9.070	676,729	-0.34(-3.61%)
Apr 06, 2022	9.160	9.550	9.160	9.410	609,534	+0.12(+1.29%)
Apr 05, 2022	9.750	9.960	9.250	9.290	1,268,296	-0.55(-5.59%)
Apr 04, 2022	9.540	10.01	9.465	9.840	1,092,439	+0.34(+3.58%)
Apr 01, 2022	9.390	9.640	9.150	9.500	2,395,722	+0.21(+2.26%)
Mar 31, 2022	9.370	9.550	9.180	9.290	896,979	+0.11(+1.20%)
Mar 30, 2022	9.500	9.800	9.070	9.180	660,931	-0.54(-5.56%)
Mar 29, 2022	9.530	9.840	9.460	9.720	1,803,024	+0.36(+3.85%)
Mar 28, 2022	9.450	9.640	9.200	9.360	756,347	-0.04(-0.43%)
Mar 25, 2022	9.570	9.590	9.340	9.400	771,903	-0.22(-2.29%)
Mar 24, 2022	9.460	9.650	9.280	9.620	721,200	+0.32(+3.44%)
Mar 23, 2022	9.580	9.760	9.230	9.300	812,327	-0.52(-5.30%)
Mar 22, 2022	9.500	9.900	9.370	9.820	1,309,279	+0.41(+4.36%)
Mar 21, 2022	9.780	9.840	9.290	9.410	1,197,592	-0.38(-3.88%)
Mar 18, 2022	9.400	9.990	9.350	9.790	2,728,098	+0.24(+2.51%)
Mar 17, 2022	9.150	9.580	9.070	9.550	746,422	+0.31(+3.35%)
Mar 16, 2022	8.700	9.270	8.581	9.240	738,328	+0.73(+8.58%)
Mar 15, 2022	8.470	8.740	8.390	8.510	941,786	+0.07(+0.83%)
Mar 14, 2022	8.880	9.320	8.280	8.440	1,321,245	-0.58(-6.43%)
Mar 11, 2022	9.290	9.610	9.000	9.020	632,646	-0.24(-2.59%)
Mar 10, 2022	9.190	9.280	8.870	9.260	1,077,630	-0.04(-0.43%)
Mar 09, 2022	9.260	9.690	9.190	9.300	1,405,834	+0.30(+3.33%)
Mar 08, 2022	8.540	9.090	8.240	9.000	2,092,581	+0.41(+4.77%)
Mar 07, 2022	9.000	9.110	8.540	8.590	724,631	-0.26(-2.94%)
Mar 04, 2022	9.450	9.500	8.630	8.850	1,075,297	-0.56(-5.95%)
Mar 03, 2022	9.920	10.09	9.160	9.410	1,891,602	-0.39(-3.98%)
Mar 02, 2022	10.11	10.47	9.520	9.800	1,420,400	-0.41(-4.02%)
Mar 01, 2022	12.10	12.83	9.930	10.21	2,315,980	-2.64(-20.54%)
Feb 28, 2022	13.11	13.29	12.63	12.85	1,344,302	-0.34(-2.58%)
Feb 25, 2022	13.37	13.23	12.86	13.19	447,604	-0.03(-0.23%)
Feb 24, 2022	12.10	13.28	11.84	13.22	1,064,258	+0.46(+3.61%)
Feb 23, 2022	13.40	13.40	12.72	12.76	680,929	-0.46(-3.48%)
Feb 22, 2022	12.82	13.61	12.82	13.22	482,898	+0.10(+0.76%)
Feb 18, 2022				13.12	0	-0.56(-4.09%)
Feb 17, 2022	14.60	14.66	13.55	13.68	648,850	-1.06(-7.19%)
Feb 16, 2022	14.97	14.97	14.32	14.74	340,089	-0.23(-1.54%)
Feb 15, 2022	14.37	15.09	14.37	14.97	509,129	+0.73(+5.13%)
Feb 14, 2022	14.72	14.72	14.08	14.24	737,915	-0.32(-2.20%)
Feb 11, 2022	15.05	15.28	14.50	14.56	553,950	-0.45(-3.00%)
Feb 10, 2022	15.33	16.07	14.69	15.01	744,876	-0.72(-4.58%)
Feb 09, 2022	15.07	15.93	15.07	15.73	726,390	+0.51(+3.35%)
Feb 08, 2022	15.11	15.35	14.80	15.22	316,983	+0.02(+0.13%)
Feb 07, 2022	14.46	15.31	14.46	15.20	465,460	+0.59(+4.04%)
Feb 04, 2022	14.60	14.96	14.26	14.61	477,365	-0.14(-0.95%)
Feb 03, 2022	14.62			14.75	826,102	+0.00(+0.00%)
Feb 02, 2022	15.43	15.70	14.48	14.75	824,171	-0.72(-4.65%)