Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.50	58.00	52.50	55.25	64,137	+3.75(+7.28%)
Jul 28, 2023	46.00	51.88	45.72	51.50	74,509	+6.75(+15.08%)
Jul 27, 2023	49.00	49.50	44.75	44.75	28,593	-4.00(-8.21%)
Jul 26, 2023	48.00	51.00	47.38	48.75	24,499	+0.75(+1.56%)
Jul 25, 2023	50.50	52.25	47.75	48.00	27,804	-3.00(-5.88%)
Jul 24, 2023	53.00	53.06	50.00	51.00	31,379	-1.50(-2.86%)
Jul 21, 2023	52.00	55.75	51.75	52.50	59,087	+0.75(+1.45%)
Jul 20, 2023	53.00	53.38	48.00	51.75	37,271	-1.25(-2.36%)
Jul 19, 2023	51.75	55.62	51.00	53.00	43,884	+1.75(+3.41%)
Jul 18, 2023	48.50	53.50	48.25	51.25	36,794	+2.50(+5.13%)
Jul 17, 2023	46.25	49.27	44.50	48.75	35,478	+3.00(+6.56%)
Jul 14, 2023	50.00	50.00	45.00	45.75	37,857	-4.00(-8.04%)
Jul 13, 2023	52.25	53.25	49.25	49.75	33,794	-2.50(-4.78%)
Jul 12, 2023	56.00	57.25	50.75	52.25	52,682	-2.25(-4.13%)
Jul 11, 2023	49.00	55.25	47.75	54.50	141,510	+5.75(+11.79%)
Jul 10, 2023	46.00	50.00	45.25	48.75	44,462	+2.50(+5.41%)
Jul 07, 2023	41.75	46.50	40.25	46.25	45,789	+4.75(+11.45%)
Jul 06, 2023	41.75	42.12	39.75	41.50	45,246	-1.25(-2.92%)
Jul 05, 2023	39.75	43.25	39.23	42.75	57,427	+3.00(+7.55%)
Jul 03, 2023	40.75	40.75	38.77	39.75	28,025	-0.50(-1.24%)
Jun 30, 2023	41.75	41.75	38.75	40.25	47,348	-0.50(-1.23%)
Jun 29, 2023	42.25	43.00	40.50	40.75	53,421	-2.00(-4.68%)
Jun 28, 2023	42.25	43.75	40.75	42.75	66,859	+0.00(+0.00%)
Jun 27, 2023	41.50	43.75	39.75	42.75	70,624	+0.75(+1.79%)
Jun 26, 2023	43.00	43.50	40.50	42.00	51,571	-2.00(-4.55%)
Jun 23, 2023	43.50	45.25	41.25	44.00	98,627	+0.50(+1.15%)
Jun 22, 2023	47.50	47.88	42.75	43.50	47,748	-4.00(-8.42%)
Jun 21, 2023	47.00	49.50	46.50	47.50	37,754	-0.25(-0.52%)
Jun 20, 2023	50.25	50.25	44.00	47.75	80,056	-2.50(-4.98%)
Jun 16, 2023	54.25	54.75	48.12	50.25	613,763	-3.25(-6.07%)
Jun 15, 2023	52.25	54.75	49.00	53.50	95,608	-20.75(-27.95%)
May 08, 2023	72.75	75.38	71.50	74.25	28,932	+1.50(+2.06%)
May 05, 2023	69.50	74.12	68.75	72.75	38,817	+4.00(+5.82%)
May 04, 2023	66.75	69.50	63.62	68.75	74,423	+1.25(+1.85%)
May 03, 2023	64.75	68.88	63.88	67.50	62,852	+3.00(+4.65%)
May 02, 2023	70.25	70.25	60.75	64.50	99,425	-5.75(-8.19%)
May 01, 2023	67.50	71.50	66.25	70.25	37,978	+2.50(+3.69%)
Apr 28, 2023	64.25	70.62	61.50	67.75	48,215	+3.25(+5.04%)
Apr 27, 2023	69.00	69.00	64.00	64.50	48,921	-3.75(-5.49%)
Apr 26, 2023	71.75	72.38	66.88	68.25	30,285	-3.25(-4.55%)
Apr 25, 2023	72.50	74.75	71.25	71.50	42,027	-2.00(-2.72%)
Apr 24, 2023	75.00	75.25	71.50	73.50	48,541	-2.50(-3.29%)
Apr 21, 2023	71.00	76.50	70.75	76.00	42,240	+5.00(+7.04%)
Apr 20, 2023	73.50	73.75	69.88	71.00	72,478	-3.50(-4.70%)
Apr 19, 2023	72.50	76.25	71.25	74.50	76,091	+0.50(+0.68%)
Apr 18, 2023	76.50	77.00	73.00	74.00	52,393	-1.75(-2.31%)
Apr 17, 2023	67.50	76.00	66.75	75.75	53,385	+8.50(+12.64%)
Apr 14, 2023	65.25	68.88	64.50	67.25	43,632	-0.50(-0.74%)
Apr 13, 2023	59.25	68.25	58.50	67.75	52,356	+8.75(+14.83%)
Apr 12, 2023	65.25	65.46	58.00	59.00	71,072	-6.00(-9.23%)
Apr 11, 2023	68.50	69.44	64.75	65.00	39,408	-3.25(-4.76%)
Apr 10, 2023	68.75	69.00	65.62	68.25	44,530	-1.00(-1.44%)
Apr 06, 2023	70.25	70.50	67.75	69.25	36,835	-0.25(-0.36%)
Apr 05, 2023	70.75	71.50	68.25	69.50	38,313	-1.75(-2.46%)
Apr 04, 2023	74.25	74.25	69.75	71.25	70,515	-2.25(-3.06%)
Apr 03, 2023	71.50	74.75	71.12	73.50	32,383	+1.00(+1.38%)
Mar 31, 2023	71.25	73.25	70.50	72.50	34,168	+2.50(+3.57%)
Mar 30, 2023	74.50	76.00	68.88	70.00	37,471	-4.50(-6.04%)
Mar 29, 2023	74.00	75.00	71.50	74.50	32,455	+3.00(+4.20%)
Mar 28, 2023	74.00	75.00	71.25	71.50	37,437	-2.75(-3.70%)
Mar 27, 2023	72.25	75.75	71.00	74.25	36,336	+2.50(+3.48%)
Mar 24, 2023	69.75	72.38	69.00	71.75	68,176	+0.25(+0.35%)
Mar 23, 2023	73.00	74.25	69.25	71.50	44,903	-0.25(-0.35%)
Mar 22, 2023	75.25	75.38	71.00	71.75	112,800	-3.75(-4.97%)
Mar 21, 2023	75.50	79.25	75.00	75.50	81,056	+1.00(+1.34%)
Mar 20, 2023	75.50	75.50	70.38	74.50	52,682	-1.00(-1.32%)
Mar 17, 2023	76.50	77.00	73.00	75.50	143,418	-1.75(-2.27%)
Mar 16, 2023	76.25	79.00	73.50	77.25	44,328	+0.25(+0.32%)
Mar 15, 2023	76.50	79.00	73.50	77.00	54,019	-2.50(-3.14%)
Mar 14, 2023	78.00	81.00	75.38	79.50	60,903	+1.50(+1.92%)
Mar 13, 2023	70.25	78.00	68.75	78.00	115,448	+7.25(+10.25%)
Mar 10, 2023	78.00	78.75	66.50	70.75	85,466	-7.25(-9.29%)
Mar 09, 2023	82.75	85.75	76.75	78.00	60,507	-4.00(-4.88%)
Mar 08, 2023	81.75	85.75	80.12	82.00	44,109	+0.25(+0.31%)
Mar 07, 2023	85.50	87.25	81.75	81.75	44,434	-4.00(-4.66%)
Mar 06, 2023	90.25	90.25	84.00	85.75	57,547	-4.50(-4.99%)
Mar 03, 2023	92.50	92.50	87.62	90.25	47,322	+0.75(+0.84%)
Mar 02, 2023	95.00	95.00	89.25	89.50	39,535	-8.25(-8.44%)
Mar 01, 2023	101.00	101.62	95.25	97.75	35,238	-3.50(-3.46%)
Feb 28, 2023	102.25	105.12	101.00	101.25	21,923	-0.75(-0.74%)
Feb 27, 2023	103.25	103.75	100.00	102.00	36,051	+0.50(+0.49%)
Feb 24, 2023	104.75	104.75	100.62	101.50	28,587	-5.25(-4.92%)
Feb 23, 2023	106.25	107.62	104.25	106.75	20,993	+1.00(+0.95%)
Feb 22, 2023	102.25	106.75	102.25	105.75	26,987	+4.00(+3.93%)
Feb 21, 2023	109.50	110.50	101.00	101.75	38,277	-11.25(-9.96%)
Feb 17, 2023	109.25	113.88	105.75	113.00	24,238	+4.50(+4.15%)
Feb 16, 2023	111.25	112.15	107.75	108.50	32,839	-4.75(-4.19%)
Feb 15, 2023	114.25	117.00	108.75	113.25	33,860	-2.75(-2.37%)
Feb 14, 2023	109.75	116.75	107.50	116.00	27,988	+5.00(+4.50%)
Feb 13, 2023	105.75	111.00	104.00	111.00	26,981	+4.50(+4.23%)
Feb 10, 2023	115.50	115.50	101.50	106.50	65,344	-12.75(-10.69%)
Feb 09, 2023	119.25	131.00	115.00	119.25	55,022	-7.00(-5.54%)
Feb 08, 2023	136.50	137.72	124.38	126.25	43,812	-10.25(-7.51%)
Feb 07, 2023	136.50	138.62	133.38	136.50	39,863	+1.50(+1.11%)
Feb 06, 2023	128.50	141.00	127.62	135.00	37,172	+5.75(+4.45%)
Feb 03, 2023	131.75	134.50	129.12	129.25	31,322	-7.25(-5.31%)
Feb 02, 2023	131.00	138.59	129.88	136.50	36,558	+8.25(+6.43%)
Feb 01, 2023	127.00	130.25	122.75	128.25	32,018	+1.50(+1.18%)
Jan 31, 2023	123.25	127.75	123.25	126.75	36,806	+4.50(+3.68%)
Jan 30, 2023	130.00	130.62	119.50	122.25	35,733	-9.50(-7.21%)
Jan 27, 2023	123.50	132.50	123.25	131.75	31,439	+8.25(+6.68%)
Jan 26, 2023	121.50	124.88	118.09	123.50	35,708	+3.00(+2.49%)
Jan 25, 2023	117.00	121.38	112.62	120.50	35,194	+2.50(+2.12%)
Jan 24, 2023	104.00	119.62	102.62	118.00	67,422	+14.00(+13.46%)
Jan 23, 2023	97.50	104.50	95.00	104.00	47,601	+6.75(+6.94%)
Jan 20, 2023	90.50	98.00	89.25	97.25	45,599	+8.50(+9.58%)
Jan 19, 2023	90.00	91.00	87.62	88.75	31,355	-3.00(-3.27%)
Jan 18, 2023	95.50	98.88	91.50	91.75	39,681	-2.75(-2.91%)
Jan 17, 2023	99.75	99.75	93.62	94.50	58,109	-2.75(-2.83%)
Jan 13, 2023	93.75	101.50	93.75	97.25	45,626	+0.75(+0.78%)
Jan 12, 2023	91.75	96.75	90.00	96.50	48,563	+5.00(+5.46%)
Jan 11, 2023	90.50	92.47	87.88	91.50	39,551	+1.12(+1.24%)
Jan 10, 2023	88.00	92.88	87.00	90.38	37,727	+2.62(+2.99%)
Jan 09, 2023	89.00	90.62	86.50	87.75	41,502	+0.25(+0.29%)
Jan 06, 2023	89.75	90.25	85.00	87.50	47,935	-1.50(-1.69%)
Jan 05, 2023	85.25	89.12	84.00	89.00	61,872	+5.25(+6.27%)
Jan 04, 2023	82.25	84.25	80.50	83.75	51,197	+1.75(+2.13%)
Jan 03, 2023	82.75	85.75	81.25	82.00	41,715	+0.00(+0.00%)
Dec 30, 2022	77.75	82.00	76.50	82.00	62,577	+3.50(+4.46%)
Dec 29, 2022	77.25	82.00	73.98	78.50	70,131	+3.75(+5.02%)
Dec 28, 2022	71.75	76.62	71.25	74.75	71,755	+3.50(+4.91%)
Dec 27, 2022	76.25	76.50	70.75	71.25	65,510	-3.50(-4.68%)
Dec 23, 2022	79.50	80.50	73.38	74.75	67,241	-5.50(-6.85%)
Dec 22, 2022	81.00	81.75	74.25	80.25	92,238	-2.50(-3.02%)
Dec 21, 2022	91.50	91.75	82.00	82.75	63,087	-4.75(-5.43%)
Dec 20, 2022	85.50	89.00	84.75	87.50	71,815	+2.00(+2.34%)
Dec 19, 2022	89.50	94.38	84.99	85.50	138,292	-2.50(-2.84%)
Dec 16, 2022	87.75	90.50	81.75	88.00	177,613	+1.50(+1.73%)
Dec 15, 2022	95.25	98.25	85.50	86.50	89,361	-10.50(-10.82%)
Dec 14, 2022	102.00	104.12	95.75	97.00	52,340	-5.50(-5.37%)
Dec 13, 2022	112.25	112.25	99.00	102.50	79,938	-5.50(-5.09%)
Dec 12, 2022	110.50	112.12	105.50	108.00	68,409	-3.50(-3.14%)
Dec 09, 2022	118.00	119.75	110.75	111.50	52,866	-7.00(-5.91%)
Dec 08, 2022	119.00	119.12	110.50	118.50	39,317	+2.00(+1.72%)
Dec 07, 2022	111.00	124.00	109.75	116.50	55,097	+4.50(+4.02%)
Dec 06, 2022	116.25	116.75	108.88	112.00	59,560	-4.25(-3.66%)
Dec 05, 2022	118.75	122.00	114.12	116.25	42,972	-2.75(-2.31%)
Dec 02, 2022	108.00	120.38	106.50	119.00	30,041	+9.00(+8.18%)
Dec 01, 2022	113.75	115.75	108.00	110.00	45,529	-3.25(-2.87%)
Nov 30, 2022	105.25	113.50	102.00	113.25	74,058	+9.00(+8.63%)
Nov 29, 2022	102.00	104.50	100.00	104.25	21,520	+2.00(+1.96%)
Nov 28, 2022	104.25	106.75	100.88	102.25	30,113	-2.25(-2.15%)
Nov 25, 2022	106.00	106.00	103.00	104.50	8,203	+0.25(+0.24%)
Nov 23, 2022	105.50	111.75	104.00	104.25	34,680	-1.00(-0.95%)
Nov 22, 2022	104.00	105.50	100.75	105.25	27,613	+2.00(+1.94%)
Nov 21, 2022	105.50	106.37	101.00	103.25	27,827	-3.50(-3.28%)
Nov 18, 2022	110.00	111.29	104.50	106.75	37,880	-1.00(-0.93%)
Nov 17, 2022	112.00	117.12	106.75	107.75	70,032	-6.50(-5.69%)
Nov 16, 2022	123.25	125.50	112.60	114.25	81,299	-11.00(-8.78%)
Nov 15, 2022	135.50	140.25	122.50	125.25	52,998	-4.25(-3.28%)
Nov 14, 2022	126.75	138.25	126.25	129.50	160,563	+1.25(+0.97%)
Nov 11, 2022	119.25	133.75	118.75	128.25	67,423	+8.00(+6.65%)
Nov 10, 2022	99.50	122.50	99.00	120.25	106,238	+23.25(+23.97%)
Nov 09, 2022	115.00	116.75	97.00	97.00	57,521	-25.50(-20.82%)
Nov 08, 2022	119.75	130.00	117.50	122.50	45,294	+4.25(+3.59%)
Nov 07, 2022	120.00	124.50	116.25	118.25	40,195	-0.50(-0.42%)
Nov 04, 2022	120.00	121.62	113.50	118.75	54,049	+2.50(+2.15%)
Nov 03, 2022	113.75	120.25	112.50	116.25	28,999	-0.50(-0.43%)
Nov 02, 2022	120.50		116.00	116.75	50,359	-4.00(-3.31%)
Nov 01, 2022	119.50	125.25	117.00	120.75	40,400	+4.25(+3.65%)
Oct 31, 2022	119.75	120.75	114.00	116.50	46,122	-4.25(-3.52%)
Oct 28, 2022	115.25	121.50	110.50	120.75	47,976	+6.75(+5.92%)
Oct 27, 2022	120.75	121.75	112.62	114.00	39,519	-4.25(-3.59%)
Oct 26, 2022	117.00	123.75	112.75	118.25	56,780	+1.00(+0.85%)
Oct 25, 2022	111.00	119.75	109.75	117.25	54,251	+7.25(+6.59%)
Oct 24, 2022	106.25	111.25	99.75	110.00	64,580	+4.25(+4.02%)
Oct 21, 2022	94.50	106.12	91.62	105.75	69,629	+11.75(+12.50%)
Oct 20, 2022	90.75	98.62	90.06	94.00	41,502	+2.75(+3.01%)
Oct 19, 2022	104.00	104.00	89.75	91.25	54,770	-12.25(-11.84%)
Oct 18, 2022	101.25	105.25	99.62	103.50	31,274	+3.75(+3.76%)
Oct 17, 2022	95.25	100.88	93.75	99.75	40,822	+6.50(+6.97%)
Oct 14, 2022	103.50	103.98	92.25	93.25	31,405	-6.50(-6.52%)
Oct 13, 2022	92.50	99.75	88.50	99.75	42,378	+1.25(+1.27%)
Oct 12, 2022	101.00	102.75	90.88	98.50	53,772	-2.50(-2.48%)
Oct 11, 2022	94.50	104.50	93.00	101.00	56,214	+6.00(+6.32%)
Oct 10, 2022	95.00	98.50	90.25	95.00	61,609	-0.50(-0.52%)
Oct 07, 2022	101.25	101.50	94.75	95.50	53,016	-9.00(-8.61%)
Oct 06, 2022	102.25	105.75	100.75	104.50	37,879	+1.75(+1.70%)
Oct 05, 2022	102.25	105.12	98.62	102.75	48,193	-2.75(-2.61%)
Oct 04, 2022	98.25	105.75	98.12	105.50	57,027	+9.25(+9.61%)
Oct 03, 2022	98.00	99.00	91.25	96.25	56,260	+1.75(+1.85%)
Sep 30, 2022	89.00	99.25	89.00	94.50	55,392	+3.75(+4.13%)
Sep 29, 2022	98.50	98.50	89.80	90.75	72,523	-5.25(-5.47%)
Sep 28, 2022	85.50	98.00	86.19	96.00	92,187	+12.75(+15.32%)
Sep 27, 2022	86.25	87.25	81.00	83.25	63,503	-1.50(-1.77%)
Sep 26, 2022	83.50	87.75	83.50	84.75	96,222	+2.00(+2.42%)
Sep 23, 2022	84.50	85.12	80.75	82.75	70,312	-2.50(-2.93%)
Sep 22, 2022	89.75	89.75	84.62	85.25	57,499	-4.50(-5.01%)
Sep 21, 2022	97.50	97.50	89.50	89.75	47,517	-5.25(-5.53%)
Sep 20, 2022	95.75	98.75	93.50	95.00	51,795	-0.25(-0.26%)
Sep 19, 2022	99.50	99.88	90.75	95.25	78,300	-5.75(-5.69%)
Sep 16, 2022	115.50	115.50	97.50	101.00	233,125	-16.50(-14.04%)
Sep 15, 2022	116.75	120.50	114.12	117.50	80,121	+0.00(+0.00%)
Sep 14, 2022	114.25	118.50	112.38	117.50	84,070	+3.25(+2.84%)
Sep 13, 2022	119.00	121.75	113.12	114.25	66,841	-8.50(-6.92%)
Sep 12, 2022	121.25	125.50	119.00	122.75	102,276	+2.25(+1.87%)
Sep 09, 2022	120.00	123.62	117.75	120.50	45,656	+1.75(+1.47%)
Sep 08, 2022	112.25	119.50	110.50	118.75	58,110	+5.00(+4.40%)
Sep 07, 2022	106.00	114.00	104.75	113.75	87,662	+8.00(+7.57%)
Sep 06, 2022	107.25	107.75	102.62	105.75	56,020	-1.50(-1.40%)
Sep 02, 2022	110.50	113.88	106.12	107.25	66,530	-1.50(-1.38%)
Sep 01, 2022	100.25	109.50	97.50	108.75	83,260	+8.50(+8.48%)
Aug 31, 2022	100.25	103.00	99.50	100.25	55,409	+1.25(+1.26%)
Aug 30, 2022	101.75	104.00	97.75	99.00	58,334	-1.75(-1.74%)
Aug 29, 2022	99.00	103.00	96.52	100.75	62,892	+0.00(+0.00%)
Aug 26, 2022	114.00	114.25	100.25	100.75	63,588	-13.25(-11.62%)
Aug 25, 2022	115.75	118.25	112.05	114.00	52,394	-1.00(-0.87%)
Aug 24, 2022	105.25	115.50	103.00	115.00	96,405	+9.25(+8.75%)
Aug 23, 2022	106.00	109.00	101.75	105.75	68,261	+1.25(+1.20%)
Aug 22, 2022	110.75	112.75	104.00	104.50	94,478	-6.75(-6.07%)
Aug 19, 2022	114.75	117.50	110.00	111.25	48,942	-7.25(-6.12%)
Aug 18, 2022	118.00	119.00	112.75	118.50	45,448	+0.50(+0.42%)
Aug 17, 2022	121.50	125.50	116.00	118.00	56,177	-5.50(-4.45%)
Aug 16, 2022	132.75	133.57	120.75	123.50	85,522	-10.00(-7.49%)
Aug 15, 2022	146.75	148.50	131.25	133.50	119,490	-12.50(-8.56%)
Aug 12, 2022	117.50	146.75	116.75	146.00	249,924	+29.75(+25.59%)
Aug 11, 2022	123.00	129.00	114.75	116.25	103,613	-7.50(-6.06%)
Aug 10, 2022	119.25	125.50	111.50	123.75	191,707	+6.50(+5.54%)
Aug 09, 2022	96.25	123.00	92.25	117.25	582,529	+26.50(+29.20%)
Aug 08, 2022	89.50	93.50	88.00	90.75	75,387	+4.75(+5.52%)
Aug 05, 2022	82.50	86.38	79.25	86.00	89,141	+1.50(+1.78%)
Aug 04, 2022	80.75	84.88	80.00	84.50	67,396	+5.25(+6.62%)
Aug 03, 2022	75.50	85.75	75.50	79.25	88,522	+5.00(+6.73%)
Aug 02, 2022	71.25	76.50	71.25	74.25	82,867	+3.00(+4.21%)