Skip to main content

Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1141 1146 1018 1036 9,509 -119.50(-10.34%)
Apr 29, 2015 1172 1246 1150 1156 6,566 -19.75(-1.68%)
Apr 28, 2015 1202 1240 1067 1176 15,888 -31.75(-2.63%)
Apr 27, 2015 1495 1524 1206 1207 13,659 -290.00(-19.37%)
Apr 24, 2015 1596 1609 1489 1497 10,979 -103.25(-6.45%)
Apr 23, 2015 1600 1604 1528 1600 13,275 +5.75(+0.36%)
Apr 22, 2015 1418 1603 1404 1595 14,839 +191.00(+13.61%)
Apr 21, 2015 1354 1408 1334 1404 6,910 +63.50(+4.74%)
Apr 20, 2015 1330 1374 1252 1340 6,786 +34.25(+2.62%)
Apr 17, 2015 1318 1337 1274 1306 3,556 -26.00(-1.95%)
Apr 16, 2015 1200 1337 1192 1332 7,040 +138.25(+11.58%)
Apr 15, 2015 1197 1231 1189 1194 4,086 -0.75(-0.06%)
Apr 14, 2015 1193 1212 1167 1194 5,562 -2.50(-0.21%)
Apr 13, 2015 1188 1234 1184 1197 5,796 +9.75(+0.82%)
Apr 10, 2015 1180 1218 1155 1187 3,923 +15.00(+1.28%)
Apr 09, 2015 1158 1216 1112 1172 5,716 +23.50(+2.05%)
Apr 08, 2015 1069 1157 1061 1149 5,501 +84.75(+7.97%)
Apr 07, 2015 1029 1097 1006 1064 4,009 +22.25(+2.14%)
Apr 06, 2015 1078 1124 1034 1042 5,368 -37.75(-3.50%)
Apr 02, 2015 1004 1080 1080 1080 9,016 +75.00(+7.47%)
Apr 01, 2015 1042 1059 965.50 1004 9,057 -34.75(-3.34%)
Mar 31, 2015 1072 1092 1015 1039 9,499 -33.25(-3.10%)
Mar 30, 2015 927.50 1074 927.50 1072 7,695 +157.50(+17.21%)
Mar 27, 2015 868.00 933.75 858.00 915.00 2,801 +42.50(+4.87%)
Mar 26, 2015 896.25 901.48 817.50 872.50 4,099 -33.75(-3.72%)
Mar 25, 2015 966.75 976.25 813.00 906.25 44,846 -67.25(-6.91%)
Mar 24, 2015 974.00 1044 950.27 973.50 4,228 -0.50(-0.05%)
Mar 23, 2015 975.00 999.00 887.50 974.00 5,810 +4.50(+0.46%)
Mar 20, 2015 904.50 998.50 904.50 969.50 6,989 +72.25(+8.05%)
Mar 19, 2015 794.25 900.75 788.00 897.25 5,148 +102.50(+12.90%)
Mar 18, 2015 826.50 832.50 785.25 794.75 4,958 -38.75(-4.65%)
Mar 17, 2015 825.00 857.00 823.25 833.50 4,441 +6.00(+0.73%)
Mar 16, 2015 793.00 851.33 793.00 827.50 12,111 +42.00(+5.35%)
Mar 13, 2015 824.50 824.50 735.12 785.50 5,611 -42.50(-5.13%)
Mar 12, 2015 808.00 885.20 808.00 828.00 4,131 +34.25(+4.31%)
Mar 11, 2015 757.25 821.25 732.75 793.75 2,390 +42.00(+5.59%)
Mar 10, 2015 743.75 774.50 726.75 751.75 4,529 +8.00(+1.08%)
Mar 09, 2015 713.50 745.50 670.75 743.75 3,071 +36.00(+5.09%)
Mar 06, 2015 711.75 747.20 686.50 707.75 3,287 -11.00(-1.53%)
Mar 05, 2015 668.75 760.00 638.50 718.75 11,976 +55.00(+8.29%)
Mar 04, 2015 551.25 669.25 528.75 663.75 9,658 +113.25(+20.57%)
Mar 03, 2015 517.00 552.75 506.75 550.50 3,924 +38.50(+7.52%)
Mar 02, 2015 505.00 528.48 495.00 512.00 6,180 +23.00(+4.70%)
Feb 27, 2015 516.25 517.50 477.50 489.00 13,169 -35.00(-6.68%)
Feb 26, 2015 522.25 541.75 491.50 524.00 4,242 +4.25(+0.82%)
Feb 25, 2015 536.50 537.31 501.12 519.75 7,503 -16.75(-3.12%)
Feb 24, 2015 568.75 568.75 525.11 536.50 4,311 -35.25(-6.17%)
Feb 23, 2015 532.00 581.25 532.00 571.75 4,311 +38.75(+7.27%)
Feb 20, 2015 544.50 566.00 525.25 533.00 5,089 -8.50(-1.57%)
Feb 19, 2015 512.50 544.25 500.00 541.50 6,643 +39.50(+7.87%)
Feb 18, 2015 475.00 504.38 472.50 502.00 4,604 +29.50(+6.24%)
Feb 17, 2015 454.75 473.75 454.00 472.50 6,729 +22.50(+5.00%)
Feb 13, 2015 450.00 450.00 450.00 450.00 5,476 -2.50(-0.55%)
Feb 12, 2015 465.75 471.25 431.25 452.50 51,395 -11.25(-2.43%)
Feb 11, 2015 474.75 474.75 437.25 463.75 2,742 -14.75(-3.08%)
Feb 10, 2015 434.00 482.25 430.00 478.50 2,977 +21.00(+4.59%)
Feb 09, 2015 482.25 488.16 457.00 457.50 787 -24.50(-5.08%)
Feb 06, 2015 481.75 493.50 464.00 482.00 1,156 +0.25(+0.05%)
Feb 05, 2015 521.00 523.75 477.75 481.75 2,459 -42.75(-8.15%)
Feb 04, 2015 571.25 618.38 520.25 524.50 1,442 -51.25(-8.90%)
Feb 03, 2015 588.20 596.50 557.12 575.75 927 -10.75(-1.83%)
Feb 02, 2015 610.70 614.90 583.00 586.50 746 -22.50(-3.69%)
Jan 30, 2015 601.75 626.00 584.00 609.00 1,794 -2.25(-0.37%)
Jan 29, 2015 568.75 613.25 564.75 611.25 2,124 +42.50(+7.47%)
Jan 28, 2015 615.50 615.50 563.52 568.75 1,977 -47.25(-7.67%)
Jan 27, 2015 625.00 630.00 599.00 616.00 2,286 +20.25(+3.40%)
Jan 26, 2015 580.00 625.00 580.00 595.75 1,425 +17.25(+2.98%)
Jan 23, 2015 593.75 624.88 575.75 578.50 757 -11.50(-1.95%)
Jan 22, 2015 583.25 613.75 580.00 590.00 2,139 +5.50(+0.94%)
Jan 21, 2015 590.50 604.50 578.28 584.50 3,574 -11.50(-1.93%)
Jan 20, 2015 618.50 621.75 577.00 596.00 2,099 -32.75(-5.21%)
Jan 16, 2015 614.25 646.25 614.16 628.75 1,973 +11.50(+1.86%)
Jan 15, 2015 668.25 668.25 612.50 617.25 2,616 -51.00(-7.63%)
Jan 14, 2015 634.25 681.50 634.00 668.25 1,646 +25.25(+3.93%)
Jan 13, 2015 692.50 692.50 634.12 643.00 4,791 -43.50(-6.34%)
Jan 12, 2015 633.25 694.88 633.25 686.50 3,772 +52.25(+8.24%)
Jan 09, 2015 666.00 670.50 631.25 634.25 2,409 -18.50(-2.83%)
Jan 08, 2015 659.00 678.25 645.00 652.75 6,713 +2.75(+0.42%)
Jan 07, 2015 665.50 687.75 649.12 650.00 4,682 +2.75(+0.42%)
Jan 06, 2015 697.00 706.75 637.75 647.25 3,884 -47.25(-6.80%)
Jan 05, 2015 682.50 696.25 649.50 694.50 4,270 +27.00(+4.04%)
Jan 02, 2015 667.50 667.50 656.25 667.50 2,348 -1.25(-0.19%)
Dec 31, 2014 666.25 668.75 668.75 668.75 3,252 -12.75(-1.87%)
Dec 30, 2014 706.88 722.30 664.00 681.50 2,355 +4.25(+0.63%)
Dec 29, 2014 687.75 707.38 663.75 677.25 1,986 -15.50(-2.24%)
Dec 26, 2014 706.50 728.25 661.00 692.75 1,633 -7.25(-1.04%)
Dec 24, 2014 684.00 700.00 700.00 700.00 340 +10.25(+1.49%)
Dec 23, 2014 672.00 715.75 642.75 689.75 4,433 +6.75(+0.99%)
Dec 22, 2014 695.23 703.75 658.50 683.00 2,008 -13.25(-1.90%)
Dec 19, 2014 697.00 776.25 676.50 696.25 36,326 -2.50(-0.36%)
Dec 18, 2014 753.75 837.50 675.25 698.75 8,087 -54.25(-7.20%)
Dec 17, 2014 588.75 764.75 575.75 753.00 6,226 +144.25(+23.70%)
Dec 16, 2014 573.75 637.38 562.88 608.75 2,491 +46.25(+8.22%)
Dec 15, 2014 647.00 700.75 533.50 562.50 3,980 -74.75(-11.73%)
Dec 12, 2014 678.50 729.75 626.25 637.25 3,783 -52.75(-7.64%)
Dec 11, 2014 768.00 797.62 689.50 690.00 2,598 -85.75(-11.05%)
Dec 10, 2014 712.75 802.50 712.75 775.75 3,085 +72.25(+10.27%)
Dec 09, 2014 712.75 737.50 678.50 703.50 3,580 -58.50(-7.68%)
Dec 08, 2014 802.45 865.75 748.00 762.00 2,896 +0.00(+0.00%)
Dec 05, 2014 774.25 830.62 741.50 762.00 1,561 -25.75(-3.27%)
Dec 04, 2014 793.75 874.75 776.25 787.75 1,588 +25.75(+3.38%)
Dec 03, 2014 806.25 886.25 736.25 762.00 3,382 -33.00(-4.15%)
Dec 02, 2014 663.00 849.00 663.00 795.00 4,469 +128.50(+19.28%)
Dec 01, 2014 673.25 682.50 616.25 666.50 2,906 -8.50(-1.26%)
Nov 28, 2014 682.75 682.75 664.00 675.00 695 +0.25(+0.04%)
Nov 26, 2014 627.75 674.75 674.75 674.75 2,056 +27.50(+4.25%)
Nov 25, 2014 675.00 688.50 591.62 647.25 3,983 -29.25(-4.32%)
Nov 24, 2014 664.50 699.73 664.50 676.50 3,146 +4.75(+0.71%)
Nov 21, 2014 660.00 675.00 638.75 671.75 1,106 +19.75(+3.03%)
Nov 20, 2014 687.25 687.25 638.69 652.00 1,534 -23.00(-3.41%)
Nov 19, 2014 671.00 686.25 625.25 675.00 1,760 +16.25(+2.47%)
Nov 18, 2014 654.00 685.75 625.25 658.75 1,379 -8.00(-1.20%)
Nov 17, 2014 562.00 687.00 495.25 666.75 4,470 +87.50(+15.11%)
Nov 14, 2014 577.75 599.00 563.50 579.25 1,599 +4.50(+0.78%)
Nov 13, 2014 572.25 613.50 562.75 574.75 2,007 +11.00(+1.95%)
Nov 12, 2014 747.25 747.25 496.40 563.75 5,617 -116.50(-17.13%)
Nov 11, 2014 722.25 737.00 668.75 680.25 3,906 +19.75(+2.99%)
Nov 10, 2014 690.25 737.75 627.50 660.50 3,110 -58.25(-8.10%)
Nov 07, 2014 618.75 734.00 618.75 718.75 2,661 +98.75(+15.93%)
Nov 06, 2014 625.00 669.55 620.00 620.00 1,256 -2.75(-0.44%)
Nov 05, 2014 607.00 687.50 600.25 622.75 2,350 +24.00(+4.01%)
Nov 04, 2014 605.50 684.88 581.25 598.75 4,245 +0.50(+0.08%)
Nov 03, 2014 475.00 605.25 475.00 598.25 2,257 +118.75(+24.77%)
Oct 31, 2014 503.50 503.50 475.00 479.50 702 -13.50(-2.74%)
Oct 30, 2014 484.50 497.25 459.26 493.00 2,111 +23.00(+4.89%)
Oct 29, 2014 501.75 521.75 435.00 470.00 2,541 -36.00(-7.11%)
Oct 28, 2014 431.50 506.00 431.50 506.00 2,803 +72.50(+16.72%)
Oct 27, 2014 381.25 446.25 366.50 433.50 2,094 +61.25(+16.45%)
Oct 24, 2014 341.00 374.75 338.50 372.25 1,823 +40.25(+12.12%)
Oct 23, 2014 339.00 350.00 315.25 332.00 1,170 -9.75(-2.85%)
Oct 22, 2014 333.00 363.25 332.50 341.75 2,068 -4.50(-1.30%)
Oct 21, 2014 359.25 380.88 345.75 346.25 2,080 -12.50(-3.48%)
Oct 20, 2014 301.00 379.25 301.00 358.75 3,742 +58.75(+19.58%)
Oct 17, 2014 256.50 312.50 252.59 300.00 5,323 +33.75(+12.68%)
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.