Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.290	1.330	1.245	1.290	735,108	+0.00(+0.00%)
Oct 30, 2023	1.290	1.350	1.270	1.290	915,852	+0.04(+3.20%)
Oct 27, 2023	1.350	1.350	1.240	1.250	1,207,971	-0.09(-6.72%)
Oct 26, 2023	1.320	1.370	1.250	1.340	871,731	+0.02(+1.52%)
Oct 25, 2023	1.300	1.350	1.260	1.320	898,142	-0.01(-0.75%)
Oct 24, 2023	1.360	1.450	1.320	1.330	1,183,620	+0.00(+0.00%)
Oct 23, 2023	1.420	1.420	1.290	1.330	1,634,913	-0.04(-2.92%)
Oct 20, 2023	1.390	1.430	1.280	1.370	1,102,953	-0.01(-0.72%)
Oct 19, 2023	1.490	1.495	1.330	1.380	1,395,005	-0.11(-7.38%)
Oct 18, 2023	1.560	1.560	1.470	1.490	463,662	-0.08(-5.10%)
Oct 17, 2023	1.570	1.637	1.520	1.570	826,684	+0.01(+0.64%)
Oct 16, 2023	1.540	1.610	1.440	1.560	1,002,588	+0.02(+1.30%)
Oct 13, 2023	1.520	1.560	1.435	1.540	758,627	+0.03(+1.99%)
Oct 12, 2023	1.710	1.710	1.495	1.510	830,995	-0.17(-10.12%)
Oct 11, 2023	1.750	1.830	1.640	1.680	1,329,381	-0.06(-3.45%)
Oct 10, 2023	1.490	1.785	1.480	1.740	1,753,943	+0.23(+15.23%)
Oct 09, 2023	1.400	1.540	1.330	1.510	2,372,526	+0.10(+7.09%)
Oct 06, 2023	1.370	1.440	1.340	1.410	1,055,823	+0.01(+0.71%)
Oct 05, 2023	1.350	1.410	1.330	1.400	787,603	+0.01(+0.72%)
Oct 04, 2023	1.480	1.480	1.321	1.390	1,763,026	-0.11(-7.33%)
Oct 03, 2023	1.480	1.540	1.440	1.500	1,447,457	+0.00(+0.00%)
Oct 02, 2023	1.510	1.530	1.450	1.500	1,261,165	+0.02(+1.35%)
Sep 29, 2023	1.530	1.530	1.450	1.480	1,043,011	-0.05(-3.27%)
Sep 28, 2023	1.540	1.550	1.430	1.530	741,649	+0.01(+0.66%)
Sep 27, 2023	1.580	1.640	1.501	1.520	774,027	-0.05(-3.18%)
Sep 26, 2023	1.640	1.780	1.560	1.570	1,092,027	-0.06(-3.68%)
Sep 25, 2023	1.740	1.695	1.613	1.630	1,106,967	-0.16(-8.94%)
Sep 22, 2023	1.800	1.860	1.730	1.790	1,267,487	+0.01(+0.56%)
Sep 21, 2023	1.710	1.945	1.630	1.780	2,090,903	+0.02(+1.14%)
Sep 20, 2023	1.690	1.960	1.645	1.760	3,280,062	+0.18(+11.39%)
Sep 19, 2023	1.560	1.610	1.510	1.580	586,640	+0.02(+1.28%)
Sep 18, 2023	1.510	1.577	1.470	1.560	1,424,057	+0.03(+1.96%)
Sep 15, 2023	1.560	1.560	1.480	1.530	964,934	+0.00(+0.00%)
Sep 14, 2023	1.490	1.575	1.477	1.530	832,492	+0.05(+3.38%)
Sep 13, 2023	1.580	1.580	1.470	1.480	527,725	-0.08(-5.13%)
Sep 12, 2023	1.650	1.730	1.540	1.560	734,186	-0.12(-7.14%)
Sep 11, 2023	1.550	1.695	1.530	1.680	854,200	+0.15(+9.80%)
Sep 08, 2023	1.550	1.550	1.500	1.530	463,811	-0.01(-0.65%)
Sep 07, 2023	1.570	1.570	1.470	1.540	516,730	-0.03(-1.91%)
Sep 06, 2023	1.520	1.580	1.500	1.570	514,644	+0.06(+3.97%)
Sep 05, 2023	1.550	1.600	1.490	1.510	707,452	-0.04(-2.58%)
Sep 01, 2023	1.470	1.590	1.440	1.550	650,961	+0.09(+6.16%)
Aug 31, 2023	1.450	1.540	1.430	1.460	1,077,611	+0.00(+0.00%)
Aug 30, 2023	1.510	1.530	1.440	1.460	724,448	-0.05(-3.31%)
Aug 29, 2023	1.530	1.580	1.480	1.510	1,137,874	-0.01(-0.66%)
Aug 28, 2023	1.440	1.540	1.430	1.520	749,103	+0.10(+7.04%)
Aug 25, 2023	1.470	1.490	1.400	1.420	2,558,430	-0.08(-5.33%)
Aug 24, 2023	1.510	1.535	1.470	1.500	772,379	-0.01(-0.66%)
Aug 23, 2023	1.450	1.560	1.450	1.510	829,233	+0.05(+3.42%)
Aug 22, 2023	1.420	1.470	1.390	1.460	884,005	+0.05(+3.55%)
Aug 21, 2023	1.500	1.500	1.250	1.410	2,576,915	-0.08(-5.37%)
Aug 18, 2023	1.560	1.620	1.490	1.490	1,008,426	-0.11(-6.88%)
Aug 17, 2023	1.680	1.700	1.520	1.600	1,904,632	-0.09(-5.33%)
Aug 16, 2023	1.840	1.870	1.680	1.690	1,279,569	-0.15(-8.15%)
Aug 15, 2023	1.970	1.980	1.830	1.840	975,009	-0.13(-6.60%)
Aug 14, 2023	2.080	2.090	1.925	1.970	856,469	-0.12(-5.74%)
Aug 11, 2023	2.140	2.150	1.985	2.090	708,247	-0.09(-4.13%)
Aug 10, 2023	1.920	2.320	1.890	2.180	1,663,006	+0.30(+15.96%)
Aug 09, 2023	2.160	2.160	1.820	1.880	1,302,390	-0.39(-17.18%)
Aug 08, 2023	2.240	2.350	2.140	2.270	951,849	+0.02(+0.89%)
Aug 07, 2023	2.410	2.430	2.235	2.250	1,593,785	-0.05(-2.17%)
Aug 04, 2023	2.320	2.535	2.285	2.300	2,199,821	-0.01(-0.43%)
Aug 03, 2023	2.090	2.400	2.069	2.310	1,862,574	+0.21(+10.00%)
Aug 02, 2023	2.090	2.140	2.000	2.100	1,105,447	-0.05(-2.33%)
Aug 01, 2023	2.240	2.240	2.090	2.150	958,887	-0.06(-2.71%)
Jul 31, 2023	2.100	2.320	2.100	2.210	1,603,429	+0.15(+7.28%)
Jul 28, 2023	1.840	2.075	1.829	2.060	1,862,728	+0.27(+15.08%)
Jul 27, 2023	1.960	1.980	1.790	1.790	714,845	-0.16(-8.21%)
Jul 26, 2023	1.920	2.040	1.895	1.950	612,492	+0.03(+1.56%)
Jul 25, 2023	2.020	2.090	1.910	1.920	695,108	-0.12(-5.88%)
Jul 24, 2023	2.120	2.123	2.000	2.040	784,496	-0.06(-2.86%)
Jul 21, 2023	2.080	2.230	2.070	2.100	1,477,195	+0.03(+1.45%)
Jul 20, 2023	2.120	2.135	1.920	2.070	931,785	-0.05(-2.36%)
Jul 19, 2023	2.070	2.225	2.040	2.120	1,097,117	+0.07(+3.41%)
Jul 18, 2023	1.940	2.140	1.930	2.050	919,872	+0.10(+5.13%)
Jul 17, 2023	1.850	1.971	1.780	1.950	886,974	+0.12(+6.56%)
Jul 14, 2023	2.000	2.000	1.800	1.830	946,449	-0.16(-8.04%)
Jul 13, 2023	2.090	2.130	1.970	1.990	844,856	-0.10(-4.78%)
Jul 12, 2023	2.240	2.290	2.030	2.090	1,317,072	-0.09(-4.13%)
Jul 11, 2023	1.960	2.210	1.910	2.180	3,537,767	+0.23(+11.79%)
Jul 10, 2023	1.840	2.000	1.810	1.950	1,111,557	+0.10(+5.41%)
Jul 07, 2023	1.670	1.860	1.610	1.850	1,144,732	+0.19(+11.45%)
Jul 06, 2023	1.670	1.685	1.590	1.660	1,131,154	-0.05(-2.92%)
Jul 05, 2023	1.590	1.730	1.569	1.710	1,435,699	+0.12(+7.55%)
Jul 03, 2023	1.630	1.630	1.551	1.590	700,627	-0.02(-1.24%)
Jun 30, 2023	1.670	1.670	1.550	1.610	1,183,700	-0.02(-1.23%)
Jun 29, 2023	1.690	1.720	1.620	1.630	1,335,549	-0.08(-4.68%)
Jun 28, 2023	1.690	1.750	1.630	1.710	1,671,479	+0.00(+0.00%)
Jun 27, 2023	1.660	1.750	1.590	1.710	1,765,601	+0.03(+1.79%)
Jun 26, 2023	1.720	1.740	1.620	1.680	1,289,297	-0.08(-4.55%)
Jun 23, 2023	1.740	1.810	1.650	1.760	2,465,695	+0.02(+1.15%)
Jun 22, 2023	1.900	1.915	1.710	1.740	1,193,723	-0.16(-8.42%)
Jun 21, 2023	1.880	1.980	1.860	1.900	943,869	-0.01(-0.52%)
Jun 20, 2023	2.010	2.010	1.760	1.910	2,001,412	-0.10(-4.98%)
Jun 16, 2023	2.170	2.190	1.925	2.010	15,344,095	-0.13(-6.07%)
Jun 15, 2023	2.090	2.190	1.960	2.140	2,390,212	-0.83(-27.95%)
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%)