Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	5.260	5.330	4.655	4.830	1,195,367	-0.37(-7.12%)
May 31, 2022	5.160	5.240	5.000	5.200	1,194,669	-0.01(-0.19%)
May 27, 2022	4.890	5.225	4.790	5.210	940,708	+0.34(+6.98%)
May 26, 2022	4.840	5.090	4.840	4.870	849,427	+0.03(+0.62%)
May 25, 2022	4.700	4.990	4.645	4.840	872,726	+0.15(+3.20%)
May 24, 2022	4.850	4.960	4.610	4.690	1,285,760	-0.29(-5.82%)
May 23, 2022	5.250	5.330	4.840	4.980	1,493,269	-0.18(-3.49%)
May 20, 2022	5.150	5.290	4.700	5.160	1,480,416	+0.00(+0.00%)
May 19, 2022	5.150	5.350	5.000	5.160	1,304,470	+0.03(+0.58%)
May 18, 2022	5.360	5.430	4.965	5.130	1,395,932	-0.46(-8.23%)
May 17, 2022	5.490	5.640	5.370	5.590	1,298,883	+0.29(+5.47%)
May 16, 2022	5.470	5.470	5.200	5.300	883,995	-0.18(-3.28%)
May 13, 2022	5.380	5.670	5.240	5.480	1,283,738	+0.26(+4.98%)
May 12, 2022	4.870	5.470	4.840	5.220	1,580,742	+0.22(+4.40%)
May 11, 2022	5.630	5.760	4.990	5.000	1,250,495	-0.69(-12.13%)
May 10, 2022	5.980	6.540	5.425	5.690	1,746,587	-0.03(-0.52%)
May 09, 2022	6.720	6.930	5.550	5.720	1,388,878	-1.20(-17.34%)
May 06, 2022	6.500	7.140	6.400	6.920	1,192,972	+0.10(+1.47%)
May 05, 2022	7.210	7.290	6.680	6.820	1,098,305	-0.49(-6.70%)
May 04, 2022	7.040	7.320	6.640	7.310	961,078	+0.27(+3.84%)
May 03, 2022	6.790	7.100	6.740	7.040	535,203	+0.10(+1.44%)
May 02, 2022	6.410	6.950	6.390	6.940	1,159,976	+0.58(+9.12%)
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%)