Atara Biotherap (NQ: ATRA )

15.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.35 53.98 51.32 52.76 286,280 +1.21(+2.35%)
Jun 29, 2015 50.67 53.07 49.20 51.55 290,562 -1.07(-2.03%)
Jun 26, 2015 52.57 53.72 51.20 52.62 1,311,217 -0.01(-0.02%)
Jun 25, 2015 52.18 53.59 51.25 52.63 188,740 +0.54(+1.04%)
Jun 24, 2015 53.51 53.51 51.72 52.09 246,583 -2.03(-3.75%)
Jun 23, 2015 54.48 54.90 53.12 54.12 267,298 -0.08(-0.15%)
Jun 22, 2015 54.87 56.23 54.03 54.20 255,053 +0.13(+0.24%)
Jun 19, 2015 52.84 54.90 52.02 54.07 379,104 +1.53(+2.91%)
Jun 18, 2015 55.89 59.50 52.16 52.54 397,587 -3.28(-5.88%)
Jun 17, 2015 52.54 56.28 52.02 55.82 255,953 +3.75(+7.20%)
Jun 16, 2015 56.00 58.80 51.00 52.07 552,919 -4.12(-7.33%)
Jun 15, 2015 48.99 56.83 44.55 56.19 699,751 +8.19(+17.06%)
Jun 12, 2015 43.15 48.04 42.90 48.00 293,366 +3.85(+8.72%)
Jun 11, 2015 44.87 45.07 43.45 44.15 66,569 -0.34(-0.76%)
Jun 10, 2015 44.15 45.17 43.08 44.49 127,973 +0.34(+0.77%)
Jun 09, 2015 44.56 44.69 42.05 44.15 225,479 -0.57(-1.27%)
Jun 08, 2015 45.47 46.89 43.70 44.72 132,233 -0.50(-1.11%)
Jun 05, 2015 43.30 45.37 42.27 45.22 208,858 +2.02(+4.68%)
Jun 04, 2015 41.15 43.58 40.60 43.20 254,027 +2.31(+5.65%)
Jun 03, 2015 41.30 41.30 39.22 40.89 225,599 -0.53(-1.28%)
Jun 02, 2015 41.30 43.19 40.36 41.42 337,715 +0.79(+1.94%)
Jun 01, 2015 42.55 42.55 40.42 40.63 229,638 -1.73(-4.08%)
May 29, 2015 39.84 43.42 39.19 42.36 422,365 +2.58(+6.49%)
May 28, 2015 39.16 39.84 39.02 39.78 155,301 +0.21(+0.53%)
May 27, 2015 38.68 39.71 38.24 39.57 192,503 +1.03(+2.67%)
May 26, 2015 38.07 39.21 37.54 38.54 90,899 +0.81(+2.15%)
May 22, 2015 37.17 37.73 37.73 37.73 177,100 +0.40(+1.07%)
May 21, 2015 39.40 39.49 36.71 37.33 119,426 -2.07(-5.25%)
May 20, 2015 38.16 39.53 38.00 39.40 101,070 +1.41(+3.71%)
May 19, 2015 38.51 39.00 36.00 37.99 269,667 -1.57(-3.97%)
May 18, 2015 37.30 39.89 37.19 39.56 186,598 +2.26(+6.06%)
May 15, 2015 37.50 38.38 37.03 37.30 126,934 -0.28(-0.75%)
May 14, 2015 38.17 39.30 37.02 37.58 293,970 -0.86(-2.24%)
May 13, 2015 38.83 39.05 37.20 38.44 234,966 -1.80(-4.47%)
May 12, 2015 37.24 40.33 37.05 40.24 175,370 +2.54(+6.74%)
May 11, 2015 37.40 37.40 37.02 37.70 126,856 +0.33(+0.88%)
May 08, 2015 37.31 39.50 36.50 37.37 247,831 +0.70(+1.91%)
May 07, 2015 38.24 38.64 36.51 36.67 195,925 -1.36(-3.58%)
May 06, 2015 39.07 39.95 38.00 38.03 108,296 -1.05(-2.69%)
May 05, 2015 40.89 42.16 38.25 39.08 261,244 -2.13(-5.17%)
May 04, 2015 40.38 41.45 39.61 41.21 213,671 +0.76(+1.88%)
May 01, 2015 41.82 43.49 39.02 40.45 264,098 -1.00(-2.41%)
Apr 30, 2015 45.64 45.83 40.71 41.45 237,733 -4.78(-10.34%)
Apr 29, 2015 46.87 49.83 46.02 46.23 164,159 -0.79(-1.68%)
Apr 28, 2015 48.07 49.61 42.67 47.02 397,224 -1.27(-2.63%)
Apr 27, 2015 59.79 60.97 48.26 48.29 341,495 -11.60(-19.37%)
Apr 24, 2015 63.85 64.35 59.58 59.89 274,478 -4.13(-6.45%)
Apr 23, 2015 64.00 64.17 61.11 64.02 331,892 +0.23(+0.36%)
Apr 22, 2015 56.71 64.13 56.15 63.79 370,981 +7.64(+13.61%)
Apr 21, 2015 54.16 56.33 53.35 56.15 172,751 +2.54(+4.74%)
Apr 20, 2015 53.21 54.96 50.08 53.61 169,665 +1.37(+2.62%)
Apr 17, 2015 52.72 53.48 50.95 52.24 88,921 -1.04(-1.95%)
Apr 16, 2015 48.02 53.48 47.66 53.28 176,006 +5.53(+11.58%)
Apr 15, 2015 47.87 49.23 47.56 47.75 102,156 -0.03(-0.06%)
Apr 14, 2015 47.71 48.48 46.69 47.78 139,068 -0.10(-0.21%)
Apr 13, 2015 47.51 49.38 47.35 47.88 144,923 +0.39(+0.82%)
Apr 10, 2015 47.19 48.72 46.19 47.49 98,094 +0.60(+1.28%)
Apr 09, 2015 46.33 48.63 44.46 46.89 142,908 +0.94(+2.05%)
Apr 08, 2015 42.76 46.27 42.45 45.95 137,541 +3.39(+7.97%)
Apr 07, 2015 41.16 43.87 40.24 42.56 100,237 +0.89(+2.14%)
Apr 06, 2015 43.12 44.98 41.36 41.67 134,203 -1.51(-3.50%)
Apr 02, 2015 40.18 43.18 43.18 43.18 225,400 +3.00(+7.47%)
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.