Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.910	3.015	2.860	2.970	723,312	+0.06(+2.06%)
May 05, 2023	2.780	2.965	2.750	2.910	970,449	+0.16(+5.82%)
May 04, 2023	2.670	2.780	2.545	2.750	1,860,577	+0.05(+1.85%)
May 03, 2023	2.590	2.755	2.555	2.700	1,571,316	+0.12(+4.65%)
May 02, 2023	2.810	2.810	2.430	2.580	2,485,643	-0.23(-8.19%)
May 01, 2023	2.700	2.860	2.650	2.810	949,467	+0.10(+3.69%)
Apr 28, 2023	2.570	2.825	2.460	2.710	1,205,392	+0.13(+5.04%)
Apr 27, 2023	2.760	2.760	2.560	2.580	1,223,035	-0.15(-5.49%)
Apr 26, 2023	2.870	2.895	2.675	2.730	757,143	-0.13(-4.55%)
Apr 25, 2023	2.900	2.990	2.850	2.860	1,050,675	-0.08(-2.72%)
Apr 24, 2023	3.000	3.010	2.860	2.940	1,213,549	-0.10(-3.29%)
Apr 21, 2023	2.840	3.060	2.830	3.040	1,056,009	+0.20(+7.04%)
Apr 20, 2023	2.940	2.950	2.795	2.840	1,811,974	-0.14(-4.70%)
Apr 19, 2023	2.900	3.050	2.850	2.980	1,902,284	+0.02(+0.68%)
Apr 18, 2023	3.060	3.080	2.920	2.960	1,309,847	-0.07(-2.31%)
Apr 17, 2023	2.700	3.040	2.670	3.030	1,334,636	+0.34(+12.64%)
Apr 14, 2023	2.610	2.755	2.580	2.690	1,090,816	-0.02(-0.74%)
Apr 13, 2023	2.370	2.730	2.340	2.710	1,308,918	+0.35(+14.83%)
Apr 12, 2023	2.610	2.619	2.320	2.360	1,776,802	-0.24(-9.23%)
Apr 11, 2023	2.740	2.777	2.590	2.600	985,201	-0.13(-4.76%)
Apr 10, 2023	2.750	2.760	2.625	2.730	1,113,255	-0.04(-1.44%)
Apr 06, 2023	2.810	2.820	2.710	2.770	920,891	-0.01(-0.36%)
Apr 05, 2023	2.830	2.860	2.730	2.780	957,848	-0.07(-2.46%)
Apr 04, 2023	2.970	2.970	2.790	2.850	1,762,887	-0.09(-3.06%)
Apr 03, 2023	2.860	2.990	2.845	2.940	809,587	+0.04(+1.38%)
Mar 31, 2023	2.850	2.930	2.820	2.900	854,222	+0.10(+3.57%)
Mar 30, 2023	2.980	3.040	2.755	2.800	936,794	-0.18(-6.04%)
Mar 29, 2023	2.960	3.000	2.860	2.980	811,395	+0.12(+4.20%)
Mar 28, 2023	2.960	3.000	2.850	2.860	935,930	-0.11(-3.70%)
Mar 27, 2023	2.890	3.030	2.840	2.970	908,424	+0.10(+3.48%)
Mar 24, 2023	2.790	2.895	2.760	2.870	1,704,419	+0.01(+0.35%)
Mar 23, 2023	2.920	2.970	2.770	2.860	1,122,597	-0.01(-0.35%)
Mar 22, 2023	3.010	3.015	2.840	2.870	2,820,017	-0.15(-4.97%)
Mar 21, 2023	3.020	3.170	3.000	3.020	2,026,418	+0.04(+1.34%)
Mar 20, 2023	3.020	3.020	2.815	2.980	1,317,057	-0.04(-1.32%)
Mar 17, 2023	3.060	3.080	2.920	3.020	3,585,450	-0.07(-2.27%)
Mar 16, 2023	3.050	3.160	2.940	3.090	1,108,214	+0.01(+0.32%)
Mar 15, 2023	3.060	3.160	2.940	3.080	1,350,499	-0.10(-3.14%)
Mar 14, 2023	3.120	3.240	3.015	3.180	1,522,590	+0.06(+1.92%)
Mar 13, 2023	2.810	3.120	2.750	3.120	2,886,201	+0.29(+10.25%)
Mar 10, 2023	3.120	3.150	2.660	2.830	2,136,674	-0.29(-9.29%)
Mar 09, 2023	3.310	3.430	3.070	3.120	1,512,689	-0.16(-4.88%)
Mar 08, 2023	3.270	3.430	3.205	3.280	1,102,730	+0.01(+0.31%)
Mar 07, 2023	3.420	3.490	3.270	3.270	1,110,861	-0.16(-4.66%)
Mar 06, 2023	3.610	3.610	3.360	3.430	1,438,684	-0.18(-4.99%)
Mar 03, 2023	3.700	3.700	3.505	3.610	1,183,074	+0.03(+0.84%)
Mar 02, 2023	3.800	3.800	3.570	3.580	988,395	-0.33(-8.44%)
Mar 01, 2023	4.040	4.065	3.810	3.910	880,956	-0.14(-3.46%)
Feb 28, 2023	4.090	4.205	4.040	4.050	548,078	-0.03(-0.74%)
Feb 27, 2023	4.130	4.150	4.000	4.080	901,288	+0.02(+0.49%)
Feb 24, 2023	4.190	4.190	4.025	4.060	714,682	-0.21(-4.92%)
Feb 23, 2023	4.250	4.305	4.170	4.270	524,844	+0.04(+0.95%)
Feb 22, 2023	4.090	4.270	4.090	4.230	674,679	+0.16(+3.93%)
Feb 21, 2023	4.380	4.420	4.040	4.070	956,936	-0.45(-9.96%)
Feb 17, 2023	4.370	4.555	4.230	4.520	605,954	+0.18(+4.15%)
Feb 16, 2023	4.450	4.486	4.310	4.340	820,992	-0.19(-4.19%)
Feb 15, 2023	4.570	4.680	4.350	4.530	846,506	-0.11(-2.37%)
Feb 14, 2023	4.390	4.670	4.300	4.640	699,710	+0.20(+4.50%)
Feb 13, 2023	4.230	4.440	4.160	4.440	674,539	+0.18(+4.23%)
Feb 10, 2023	4.620	4.620	4.060	4.260	1,633,609	-0.51(-10.69%)
Feb 09, 2023	4.770	5.240	4.600	4.770	1,375,559	-0.28(-5.54%)
Feb 08, 2023	5.460	5.509	4.975	5.050	1,095,311	-0.41(-7.51%)
Feb 07, 2023	5.460	5.545	5.335	5.460	996,578	+0.06(+1.11%)
Feb 06, 2023	5.140	5.640	5.105	5.400	929,306	+0.23(+4.45%)
Feb 03, 2023	5.270	5.380	5.165	5.170	783,069	-0.29(-5.31%)
Feb 02, 2023	5.240	5.544	5.195	5.460	913,959	+0.33(+6.43%)
Feb 01, 2023	5.080	5.210	4.910	5.130	800,467	+0.06(+1.18%)
Jan 31, 2023	4.930	5.110	4.930	5.070	920,171	+0.18(+3.68%)
Jan 30, 2023	5.200	5.225	4.780	4.890	893,329	-0.38(-7.21%)
Jan 27, 2023	4.940	5.300	4.930	5.270	785,993	+0.33(+6.68%)
Jan 26, 2023	4.860	4.995	4.724	4.940	892,706	+0.12(+2.49%)
Jan 25, 2023	4.680	4.855	4.505	4.820	879,852	+0.10(+2.12%)
Jan 24, 2023	4.160	4.785	4.105	4.720	1,685,571	+0.56(+13.46%)
Jan 23, 2023	3.900	4.180	3.800	4.160	1,190,048	+0.27(+6.94%)
Jan 20, 2023	3.620	3.920	3.570	3.890	1,139,989	+0.34(+9.58%)
Jan 19, 2023	3.600	3.640	3.505	3.550	783,882	-0.12(-3.27%)
Jan 18, 2023	3.820	3.955	3.660	3.670	992,042	-0.11(-2.91%)
Jan 17, 2023	3.990	3.990	3.745	3.780	1,452,735	-0.11(-2.83%)
Jan 13, 2023	3.750	4.060	3.750	3.890	1,140,671	+0.03(+0.78%)
Jan 12, 2023	3.670	3.870	3.600	3.860	1,214,077	+0.20(+5.46%)
Jan 11, 2023	3.620	3.699	3.515	3.660	988,783	+0.04(+1.24%)
Jan 10, 2023	3.520	3.715	3.480	3.615	943,185	+0.11(+2.99%)
Jan 09, 2023	3.560	3.625	3.460	3.510	1,037,567	+0.01(+0.29%)
Jan 06, 2023	3.590	3.610	3.400	3.500	1,198,385	-0.06(-1.69%)
Jan 05, 2023	3.410	3.565	3.360	3.560	1,546,814	+0.21(+6.27%)
Jan 04, 2023	3.290	3.370	3.220	3.350	1,279,938	+0.07(+2.13%)
Jan 03, 2023	3.310	3.430	3.250	3.280	1,042,886	+0.00(+0.00%)
Dec 30, 2022	3.110	3.280	3.060	3.280	1,564,446	+0.14(+4.46%)
Dec 29, 2022	3.090	3.280	2.959	3.140	1,753,293	+0.15(+5.02%)
Dec 28, 2022	2.870	3.065	2.850	2.990	1,793,899	+0.14(+4.91%)
Dec 27, 2022	3.050	3.060	2.830	2.850	1,637,774	-0.14(-4.68%)
Dec 23, 2022	3.180	3.220	2.935	2.990	1,681,030	-0.22(-6.85%)
Dec 22, 2022	3.240	3.270	2.970	3.210	2,305,954	-0.10(-3.02%)
Dec 21, 2022	3.660	3.670	3.280	3.310	1,577,188	-0.19(-5.43%)
Dec 20, 2022	3.420	3.560	3.390	3.500	1,795,380	+0.08(+2.34%)
Dec 19, 2022	3.580	3.775	3.400	3.420	3,457,305	-0.10(-2.84%)
Dec 16, 2022	3.510	3.620	3.270	3.520	4,440,348	+0.06(+1.73%)
Dec 15, 2022	3.810	3.930	3.420	3.460	2,234,034	-0.42(-10.82%)
Dec 14, 2022	4.080	4.165	3.830	3.880	1,308,513	-0.22(-5.37%)
Dec 13, 2022	4.490	4.490	3.960	4.100	1,998,469	-0.22(-5.09%)
Dec 12, 2022	4.420	4.485	4.220	4.320	1,710,244	-0.14(-3.14%)
Dec 09, 2022	4.720	4.790	4.430	4.460	1,321,653	-0.28(-5.91%)
Dec 08, 2022	4.760	4.765	4.420	4.740	982,947	+0.08(+1.72%)
Dec 07, 2022	4.440	4.960	4.390	4.660	1,377,427	+0.18(+4.02%)
Dec 06, 2022	4.650	4.670	4.355	4.480	1,489,018	-0.17(-3.66%)
Dec 05, 2022	4.750	4.880	4.565	4.650	1,074,309	-0.11(-2.31%)
Dec 02, 2022	4.320	4.815	4.260	4.760	751,038	+0.36(+8.18%)
Dec 01, 2022	4.550	4.630	4.320	4.400	1,138,228	-0.13(-2.87%)
Nov 30, 2022	4.210	4.540	4.080	4.530	1,851,473	+0.36(+8.63%)
Nov 29, 2022	4.080	4.180	4.000	4.170	538,014	+0.08(+1.96%)
Nov 28, 2022	4.170	4.270	4.035	4.090	752,841	-0.09(-2.15%)
Nov 25, 2022	4.240	4.240	4.120	4.180	205,096	+0.01(+0.24%)
Nov 23, 2022	4.220	4.470	4.160	4.170	867,005	-0.04(-0.95%)
Nov 22, 2022	4.160	4.220	4.030	4.210	690,329	+0.08(+1.94%)
Nov 21, 2022	4.220	4.255	4.040	4.130	695,679	-0.14(-3.28%)
Nov 18, 2022	4.400	4.452	4.180	4.270	947,021	-0.04(-0.93%)
Nov 17, 2022	4.480	4.685	4.270	4.310	1,750,824	-0.26(-5.69%)
Nov 16, 2022	4.930	5.020	4.504	4.570	2,032,486	-0.44(-8.78%)
Nov 15, 2022	5.420	5.610	4.900	5.010	1,324,973	-0.17(-3.28%)
Nov 14, 2022	5.070	5.530	5.050	5.180	4,014,097	+0.05(+0.97%)
Nov 11, 2022	4.770	5.350	4.750	5.130	1,685,593	+0.32(+6.65%)
Nov 10, 2022	3.980	4.900	3.960	4.810	2,655,958	+0.93(+23.97%)
Nov 09, 2022	4.600	4.670	3.880	3.880	1,438,044	-1.02(-20.82%)
Nov 08, 2022	4.790	5.200	4.700	4.900	1,132,373	+0.17(+3.59%)
Nov 07, 2022	4.800	4.980	4.650	4.730	1,004,892	-0.02(-0.42%)
Nov 04, 2022	4.800	4.865	4.540	4.750	1,351,243	+0.10(+2.15%)
Nov 03, 2022	4.550	4.810	4.500	4.650	724,985	-0.02(-0.43%)
Nov 02, 2022	4.820		4.640	4.670	1,258,982	-0.16(-3.31%)
Nov 01, 2022	4.780	5.010	4.680	4.830	1,010,005	+0.17(+3.65%)
Oct 31, 2022	4.790	4.830	4.560	4.660	1,153,066	-0.17(-3.52%)
Oct 28, 2022	4.610	4.860	4.420	4.830	1,199,424	+0.27(+5.92%)
Oct 27, 2022	4.830	4.870	4.505	4.560	987,976	-0.17(-3.59%)
Oct 26, 2022	4.680	4.950	4.510	4.730	1,419,514	+0.04(+0.85%)
Oct 25, 2022	4.440	4.790	4.390	4.690	1,356,293	+0.29(+6.59%)
Oct 24, 2022	4.250	4.450	3.990	4.400	1,614,514	+0.17(+4.02%)
Oct 21, 2022	3.780	4.245	3.665	4.230	1,740,748	+0.47(+12.50%)
Oct 20, 2022	3.630	3.945	3.603	3.760	1,037,572	+0.11(+3.01%)
Oct 19, 2022	4.160	4.160	3.590	3.650	1,369,273	-0.49(-11.84%)
Oct 18, 2022	4.050	4.210	3.985	4.140	781,874	+0.15(+3.76%)
Oct 17, 2022	3.810	4.035	3.750	3.990	1,020,561	+0.26(+6.97%)
Oct 14, 2022	4.140	4.159	3.690	3.730	785,147	-0.26(-6.52%)
Oct 13, 2022	3.700	3.990	3.540	3.990	1,059,468	+0.05(+1.27%)
Oct 12, 2022	4.040	4.110	3.635	3.940	1,344,314	-0.10(-2.48%)
Oct 11, 2022	3.780	4.180	3.720	4.040	1,405,357	+0.24(+6.32%)
Oct 10, 2022	3.800	3.940	3.610	3.800	1,540,247	-0.02(-0.52%)
Oct 07, 2022	4.050	4.060	3.790	3.820	1,325,402	-0.36(-8.61%)
Oct 06, 2022	4.090	4.230	4.030	4.180	946,995	+0.07(+1.70%)
Oct 05, 2022	4.090	4.205	3.945	4.110	1,204,838	-0.11(-2.61%)
Oct 04, 2022	3.930	4.230	3.925	4.220	1,425,692	+0.37(+9.61%)
Oct 03, 2022	3.920	3.960	3.650	3.850	1,406,512	+0.07(+1.85%)
Sep 30, 2022	3.560	3.970	3.560	3.780	1,384,815	+0.15(+4.13%)
Sep 29, 2022	3.940	3.940	3.592	3.630	1,813,081	-0.21(-5.47%)
Sep 28, 2022	3.420	3.920	3.447	3.840	2,304,698	+0.51(+15.32%)
Sep 27, 2022	3.450	3.490	3.240	3.330	1,587,579	-0.06(-1.77%)
Sep 26, 2022	3.340	3.510	3.340	3.390	2,405,561	+0.08(+2.42%)
Sep 23, 2022	3.380	3.405	3.230	3.310	1,757,824	-0.10(-2.93%)
Sep 22, 2022	3.590	3.590	3.385	3.410	1,437,489	-0.18(-5.01%)
Sep 21, 2022	3.900	3.900	3.580	3.590	1,187,936	-0.21(-5.53%)
Sep 20, 2022	3.830	3.950	3.740	3.800	1,294,886	-0.01(-0.26%)
Sep 19, 2022	3.980	3.995	3.630	3.810	1,957,507	-0.23(-5.69%)
Sep 16, 2022	4.620	4.620	3.900	4.040	5,828,128	-0.66(-14.04%)
Sep 15, 2022	4.670	4.820	4.565	4.700	2,003,034	+0.00(+0.00%)
Sep 14, 2022	4.570	4.740	4.495	4.700	2,101,765	+0.13(+2.84%)
Sep 13, 2022	4.760	4.870	4.525	4.570	1,671,047	-0.34(-6.92%)
Sep 12, 2022	4.850	5.020	4.760	4.910	2,556,904	+0.09(+1.87%)
Sep 09, 2022	4.800	4.945	4.710	4.820	1,141,405	+0.07(+1.47%)
Sep 08, 2022	4.490	4.780	4.420	4.750	1,452,774	+0.20(+4.40%)
Sep 07, 2022	4.240	4.560	4.190	4.550	2,191,550	+0.32(+7.57%)
Sep 06, 2022	4.290	4.310	4.105	4.230	1,400,519	-0.06(-1.40%)
Sep 02, 2022	4.420	4.555	4.245	4.290	1,663,253	-0.06(-1.38%)
Sep 01, 2022	4.010	4.380	3.900	4.350	2,081,520	+0.34(+8.48%)
Aug 31, 2022	4.010	4.120	3.980	4.010	1,385,242	+0.05(+1.26%)
Aug 30, 2022	4.070	4.160	3.910	3.960	1,458,350	-0.07(-1.74%)
Aug 29, 2022	3.960	4.120	3.861	4.030	1,572,305	+0.00(+0.00%)
Aug 26, 2022	4.560	4.570	4.010	4.030	1,589,712	-0.53(-11.62%)
Aug 25, 2022	4.630	4.730	4.482	4.560	1,309,853	-0.04(-0.87%)
Aug 24, 2022	4.210	4.620	4.120	4.600	2,410,126	+0.37(+8.75%)
Aug 23, 2022	4.240	4.360	4.070	4.230	1,706,537	+0.05(+1.20%)
Aug 22, 2022	4.430	4.510	4.160	4.180	2,361,954	-0.27(-6.07%)
Aug 19, 2022	4.590	4.700	4.400	4.450	1,223,559	-0.29(-6.12%)
Aug 18, 2022	4.720	4.760	4.510	4.740	1,136,212	+0.02(+0.42%)
Aug 17, 2022	4.860	5.020	4.640	4.720	1,404,432	-0.22(-4.45%)
Aug 16, 2022	5.310	5.343	4.830	4.940	2,138,056	-0.40(-7.49%)
Aug 15, 2022	5.870	5.940	5.250	5.340	2,987,269	-0.50(-8.56%)
Aug 12, 2022	4.700	5.870	4.670	5.840	6,248,111	+1.19(+25.59%)
Aug 11, 2022	4.920	5.160	4.590	4.650	2,590,332	-0.30(-6.06%)
Aug 10, 2022	4.770	5.020	4.460	4.950	4,792,685	+0.26(+5.54%)
Aug 09, 2022	3.850	4.920	3.690	4.690	14,563,235	+1.06(+29.20%)
Aug 08, 2022	3.580	3.740	3.520	3.630	1,884,698	+0.19(+5.52%)
Aug 05, 2022	3.300	3.455	3.170	3.440	2,228,525	+0.06(+1.78%)
Aug 04, 2022	3.230	3.395	3.200	3.380	1,684,915	+0.21(+6.62%)
Aug 03, 2022	3.020	3.430	3.020	3.170	2,213,071	+0.20(+6.73%)
Aug 02, 2022	2.850	3.060	2.850	2.970	2,071,678	+0.12(+4.21%)
Aug 01, 2022	3.010	3.060	2.830	2.850	2,774,077	-0.18(-5.94%)
Jul 29, 2022	3.150	3.180	2.980	3.030	1,626,433	-0.15(-4.72%)
Jul 28, 2022	3.240	3.250	3.070	3.180	1,855,513	-0.09(-2.75%)
Jul 27, 2022	3.210	3.300	3.110	3.270	1,897,202	+0.12(+3.81%)
Jul 26, 2022	3.150	3.350	3.030	3.150	4,096,852	-0.02(-0.63%)
Jul 25, 2022	3.220	3.270	3.150	3.170	2,378,971	-0.05(-1.55%)
Jul 22, 2022	3.590	3.620	3.200	3.220	3,087,852	-0.36(-10.06%)
Jul 21, 2022	3.710	3.770	3.570	3.580	2,117,971	-0.15(-4.02%)
Jul 20, 2022	3.450	3.800	3.440	3.730	6,634,797	+0.09(+2.47%)
Jul 19, 2022	3.800	3.920	3.590	3.640	7,173,627	-0.11(-2.93%)
Jul 18, 2022	3.880	4.040	3.740	3.750	2,403,105	-0.10(-2.60%)
Jul 15, 2022	3.960	3.960	3.740	3.850	2,678,840	-0.10(-2.53%)
Jul 14, 2022	4.060	4.160	3.740	3.950	4,538,717	+0.06(+1.54%)
Jul 13, 2022	4.150	4.150	3.410	3.890	15,637,636	-4.77(-55.08%)
Jul 12, 2022	7.400	8.850	7.180	8.660	3,189,555	+1.26(+17.03%)
Jul 11, 2022	8.340	8.790	7.380	7.400	951,174	-1.10(-12.94%)
Jul 08, 2022	8.430	8.765	8.292	8.500	880,685	-0.19(-2.19%)
Jul 07, 2022	8.760	9.130	8.570	8.690	1,466,581	-0.01(-0.11%)
Jul 06, 2022	8.750	9.340	8.660	8.700	1,205,914	-0.03(-0.34%)
Jul 05, 2022	8.080	8.845	8.030	8.730	1,295,578	+0.43(+5.18%)
Jul 01, 2022	7.790	8.380	7.725	8.300	1,324,402	+0.51(+6.55%)
Jun 30, 2022	7.420	7.855	7.210	7.790	1,870,714	+0.21(+2.77%)
Jun 29, 2022	6.540	7.630	6.500	7.580	1,747,307	+1.03(+15.73%)
Jun 28, 2022	7.110	7.150	6.510	6.550	768,664	-0.48(-6.83%)
Jun 27, 2022	7.110	7.270	6.960	7.030	717,886	-0.28(-3.83%)
Jun 24, 2022	7.400	7.680	7.090	7.310	2,360,141	-0.04(-0.54%)
Jun 23, 2022	6.850	7.350	6.850	7.350	1,471,652	+0.55(+8.09%)
Jun 22, 2022	6.260	7.060	6.175	6.800	1,063,352	+0.34(+5.26%)
Jun 21, 2022	5.930	6.650	5.870	6.460	2,021,876	+0.59(+10.05%)
Jun 17, 2022	5.120	6.068	5.120	5.870	3,060,445	+0.82(+16.24%)
Jun 16, 2022	5.320	5.410	4.910	5.050	1,145,812	-0.50(-9.01%)
Jun 15, 2022	5.210	5.630	5.155	5.550	1,086,342	+0.39(+7.56%)
Jun 14, 2022	5.180	5.255	5.050	5.160	927,766	+0.09(+1.78%)
Jun 13, 2022	5.080	5.135	4.920	5.070	1,004,488	-0.15(-2.87%)
Jun 10, 2022	5.530	5.530	5.030	5.220	828,793	-0.45(-7.94%)
Jun 09, 2022	5.800	5.850	5.655	5.670	1,137,878	-0.21(-3.57%)
Jun 08, 2022	5.630	6.060	5.600	5.880	812,780	+0.21(+3.70%)
Jun 07, 2022	5.090	5.700	5.050	5.670	1,261,487	+0.48(+9.25%)
Jun 06, 2022	5.250	5.680	5.120	5.190	951,102	+0.05(+0.97%)
Jun 03, 2022	4.800	5.160	4.770	5.140	1,410,960	+0.31(+6.42%)
Jun 02, 2022	4.770	4.860	4.660	4.830	987,922	+0.00(+0.00%)