Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	1009	1041	969.62	998.75	25,648	-15.50(-1.53%)
Nov 29, 2018	981.50	1071	981.50	1014	34,720	+20.75(+2.09%)
Nov 28, 2018	969.00	995.75	934.00	993.50	19,689	+41.00(+4.30%)
Nov 27, 2018	964.25	984.00	945.00	952.50	13,876	-16.25(-1.68%)
Nov 26, 2018	970.00	984.00	946.50	968.75	15,015	+14.50(+1.52%)
Nov 23, 2018	944.00	991.25	939.25	954.25	15,564	-4.75(-0.50%)
Nov 21, 2018		959.00	959.00	959.00	0	+70.50(+7.93%)
Nov 20, 2018	847.50	912.00	846.75	888.50	31,941	+2.75(+0.31%)
Nov 19, 2018	921.50	928.00	871.50	885.75	16,096	-46.25(-4.96%)
Nov 16, 2018	885.50	941.00	879.50	932.00	44,468	+35.75(+3.99%)
Nov 15, 2018	841.25	905.00	841.25	896.25	16,492	+50.25(+5.94%)
Nov 14, 2018	872.00	884.50	829.00	846.00	41,860	-23.00(-2.65%)
Nov 13, 2018	849.50	897.00	844.50	869.00	12,305	+24.50(+2.90%)
Nov 12, 2018	898.50	909.50	828.25	844.50	18,199	-61.25(-6.76%)
Nov 09, 2018	947.75	952.75	895.50	905.75	28,272	-40.00(-4.23%)
Nov 08, 2018	919.00	978.25	901.00	945.75	14,895	+24.75(+2.69%)
Nov 07, 2018	897.00	957.75	889.25	921.00	29,903	+1.75(+0.19%)
Nov 06, 2018	911.50	947.00	865.25	919.25	33,069	-19.25(-2.05%)
Nov 05, 2018	950.00	963.00	891.75	938.50	11,533	-11.50(-1.21%)
Nov 02, 2018	931.25	986.75	910.00	950.00	20,976	+20.50(+2.21%)
Nov 01, 2018	861.75	946.50	861.75	929.50	39,593	+75.25(+8.81%)
Oct 31, 2018	808.00	855.75	795.25	854.25	24,285	+64.00(+8.10%)
Oct 30, 2018	799.75	814.25	768.25	790.25	21,058	-12.00(-1.50%)
Oct 29, 2018	863.75	863.96	767.75	802.25	16,063	-46.25(-5.45%)
Oct 26, 2018	832.00	881.75	818.00	848.50	11,856	-3.00(-0.35%)
Oct 25, 2018	814.00	875.00	775.25	851.50	15,282	+47.00(+5.84%)
Oct 24, 2018	862.75	881.00	790.75	804.50	32,215	-60.25(-6.97%)
Oct 23, 2018	832.25	888.50	816.25	864.75	19,315	+11.75(+1.38%)
Oct 22, 2018	876.25	882.50	827.00	853.00	15,171	-21.25(-2.43%)
Oct 19, 2018	897.00	921.25	859.62	874.25	14,792	-20.00(-2.24%)
Oct 18, 2018	952.75	953.25	886.50	894.25	14,623	-59.50(-6.24%)
Oct 17, 2018	954.25	958.50	916.00	953.75	8,154	-5.00(-0.52%)
Oct 16, 2018	901.50	962.00	887.50	958.75	13,467	+69.50(+7.82%)
Oct 15, 2018	912.00	912.12	868.75	889.25	16,762	-21.25(-2.33%)
Oct 12, 2018	911.00	937.25	891.75	910.50	15,592	+22.00(+2.48%)
Oct 11, 2018	883.00	910.00	865.25	888.50	13,197	+0.25(+0.03%)
Oct 10, 2018	920.75	920.75	880.00	888.25	22,503	-34.75(-3.76%)
Oct 09, 2018	936.75	954.75	900.00	923.00	27,633	-18.00(-1.91%)
Oct 08, 2018	1001	1012	917.25	941.00	22,530	-72.00(-7.11%)
Oct 05, 2018	999.75	1031	971.00	1013	14,316	+12.50(+1.25%)
Oct 04, 2018	1051	1051	987.50	1000	16,619	-53.50(-5.08%)
Oct 03, 2018	999.75	1068	979.00	1054	10,898	+59.75(+6.01%)
Oct 02, 2018	1024	1031	979.25	994.25	20,831	-22.50(-2.21%)
Oct 01, 2018	1037	1061	1012	1017	40,923	-17.00(-1.64%)
Sep 28, 2018	1021	1048	995.00	1034	51,508	+13.75(+1.35%)
Sep 27, 2018	1050	1075	1018	1020	42,959	-32.50(-3.09%)
Sep 26, 2018	1085	1099	1046	1052	50,548	-35.00(-3.22%)
Sep 25, 2018	1022	1095	995.00	1088	45,233	+70.00(+6.88%)
Sep 24, 2018	995.00	1018	977.50	1018	27,444	+21.25(+2.13%)
Sep 21, 2018	1019	1048	986.25	996.25	59,456	-23.75(-2.33%)
Sep 20, 2018	1002	1038	991.25	1020	11,168	+20.00(+2.00%)
Sep 19, 2018	987.50	1018	984.75	1000	19,994	+7.50(+0.76%)
Sep 18, 2018	986.25	1006	972.50	992.50	21,162	+15.00(+1.53%)
Sep 17, 2018	1028	1047	973.75	977.50	44,505	-50.00(-4.87%)
Sep 14, 2018	1016	1060	1008	1028	19,456	+8.75(+0.86%)
Sep 13, 2018	1004	1034	992.50	1019	14,062	+12.50(+1.24%)
Sep 12, 2018	1028	1051	997.69	1006	42,602	-20.00(-1.95%)
Sep 11, 2018	987.50	1029	972.50	1026	16,548	+32.50(+3.27%)
Sep 10, 2018	995.00	1005	970.00	993.75	14,854	+0.00(+0.00%)
Sep 07, 2018	958.75	1016	950.00	993.75	37,184	+33.75(+3.52%)
Sep 06, 2018	1001	1014	951.25	960.00	32,379	-41.25(-4.12%)
Sep 05, 2018	992.50	1005	968.75	1001	9,702	+5.00(+0.50%)
Sep 04, 2018	1021	1025	958.75	996.25	16,920	-27.50(-2.69%)
Aug 31, 2018		1024	1024	1024	0	+12.50(+1.24%)
Aug 30, 2018	1001	1031	993.75	1011	21,039	+11.25(+1.12%)
Aug 29, 2018	1000	1012	993.75	1000	24,559	+2.50(+0.25%)
Aug 28, 2018	1012	1030	993.75	997.50	16,327	-10.00(-0.99%)
Aug 27, 2018	950.00	1022	950.00	1008	26,029	+67.50(+7.18%)
Aug 24, 2018	953.75	961.25	927.50	940.00	24,864	-12.50(-1.31%)
Aug 23, 2018	948.75	968.75	916.25	952.50	9,676	+3.12(+0.33%)
Aug 22, 2018	925.00	957.50	911.25	949.38	12,899	+25.62(+2.77%)
Aug 21, 2018	901.25	928.75	901.25	923.75	25,679	+20.00(+2.21%)
Aug 20, 2018	907.50	913.75	887.50	903.75	19,420	+6.25(+0.70%)
Aug 17, 2018	876.25	908.75	838.75	897.50	33,900	+21.25(+2.43%)
Aug 16, 2018	900.00	901.25	875.00	876.25	18,048	-21.25(-2.37%)
Aug 15, 2018	958.75	958.75	876.25	897.50	26,361	-65.00(-6.75%)
Aug 14, 2018	950.00	981.25	942.50	962.50	11,720	+17.50(+1.85%)
Aug 13, 2018	951.25	965.00	926.25	945.00	22,963	-7.50(-0.79%)
Aug 10, 2018	933.75	969.38	931.25	952.50	9,192	+16.25(+1.74%)
Aug 09, 2018	918.75	963.75	906.25	936.25	12,991	+13.75(+1.49%)
Aug 08, 2018	948.75	958.02	913.75	922.50	15,485	-22.50(-2.38%)
Aug 07, 2018	951.25	958.75	917.50	945.00	14,019	+1.25(+0.13%)
Aug 06, 2018	918.75	950.00	910.00	943.75	17,116	+26.25(+2.86%)
Aug 03, 2018	922.50	926.25	891.25	917.50	12,296	-1.25(-0.14%)
Aug 02, 2018	913.75	925.00	850.00	918.75	32,927	-13.75(-1.47%)
Aug 01, 2018	928.75	1026	907.50	932.50	48,211	-6.25(-0.67%)
Jul 31, 2018	903.75	940.00	892.50	938.75	23,973	+42.50(+4.74%)
Jul 30, 2018	917.50	918.75	875.00	896.25	31,042	-23.75(-2.58%)
Jul 27, 2018	952.50	975.00	893.75	920.00	16,708	-53.75(-5.52%)
Jul 26, 2018	963.75	988.75	947.50	973.75	9,278	+6.25(+0.65%)
Jul 25, 2018		996.25	961.25	967.50	11,508	-1.25(-0.13%)
Jul 24, 2018	1002	1015	940.00	968.75	26,046	-35.00(-3.49%)
Jul 23, 2018	977.50	1012	952.25	1004	7,537	+23.75(+2.42%)
Jul 20, 2018	983.75	995.62	966.25	980.00	9,136	-2.50(-0.25%)
Jul 19, 2018	990.00	1000	976.25	982.50	11,709	-13.75(-1.38%)
Jul 18, 2018	1011	1016	977.50	996.25	8,649	-16.25(-1.60%)
Jul 17, 2018	961.25	1022	955.00	1012	12,317	+50.00(+5.19%)
Jul 16, 2018	993.75	996.25	955.00	962.50	13,311	-36.25(-3.63%)
Jul 13, 2018	1041	1051	976.25	998.75	14,845	-43.75(-4.20%)
Jul 12, 2018	1022	1050	1022	1042	16,351	+26.25(+2.58%)
Jul 11, 2018	987.50	1022	987.50	1016	15,211	+10.00(+0.99%)
Jul 10, 2018	1021	1034	982.50	1006	15,768	-8.75(-0.86%)
Jul 09, 2018	1018	1031	996.25	1015	12,772	-1.25(-0.12%)
Jul 06, 2018	998.75	1031	993.75	1016	13,558	+26.25(+2.65%)
Jul 05, 2018	983.75	1004	971.25	990.00	17,757	+11.25(+1.15%)
Jul 03, 2018		978.75	978.75	978.75	0	+22.50(+2.35%)
Jul 02, 2018	905.00	965.00	893.02	956.25	31,246	+37.50(+4.08%)
Jun 29, 2018	908.75	929.15	888.75	918.75	24,642	+15.00(+1.66%)
Jun 28, 2018	886.25	934.39	881.25	903.75	25,860	-15.00(-1.63%)
Jun 27, 2018	993.75	998.75	918.75	918.75	22,386	-77.50(-7.78%)
Jun 26, 2018	1032	1049	981.50	996.25	32,529	-33.75(-3.28%)
Jun 25, 2018	1051	1072	1029	1030	18,570	-26.25(-2.49%)
Jun 22, 2018	1151	1154	1029	1056	83,209	-95.00(-8.25%)
Jun 21, 2018	1178	1178	1135	1151	32,400	-21.25(-1.81%)
Jun 20, 2018	1120	1180	1112	1172	19,845	+60.00(+5.39%)
Jun 19, 2018		1146	1108	1112	29,058	-17.50(-1.55%)
Jun 18, 2018	1112	1146	1102	1130	38,888	+3.75(+0.33%)
Jun 15, 2018		1155	1141	1126	36,843	-15.00(-1.31%)
Jun 14, 2018	1134	1145	1108	1141	23,483	+13.75(+1.22%)
Jun 13, 2018	1109	1140	1080	1128	26,109	+28.75(+2.62%)
Jun 12, 2018	1071	1112	1071	1099	14,651	+27.50(+2.57%)
Jun 11, 2018	1120	1120	1059	1071	30,617	-53.75(-4.78%)
Jun 08, 2018	1049	1126	1034	1125	21,302	+67.50(+6.38%)
Jun 07, 2018	1155	1161	1054	1058	23,830	-96.25(-8.34%)
Jun 06, 2018			1151	1154	25,195	-72.50(-5.91%)
Jun 05, 2018	1221	1272	1219	1226	27,459	+2.50(+0.20%)
Jun 04, 2018	1258	1269	1201	1224	31,160	-25.00(-2.00%)
Jun 01, 2018	1256	1285	1232	1249	18,768	+3.75(+0.30%)
May 31, 2018	1242	1272	1226	1245	17,302	+8.75(+0.71%)
May 30, 2018	1231	1270	1215	1236	13,812	+17.50(+1.44%)
May 29, 2018	1248	1261	1194	1219	11,398	-36.25(-2.89%)
May 25, 2018		1255	1255	1255	0	-21.25(-1.67%)
May 24, 2018	1240	1284	1236	1276	12,746	+33.75(+2.72%)
May 23, 2018	1252	1274	1234	1242	16,569	-17.50(-1.39%)
May 22, 2018	1284	1308	1256	1260	24,826	-26.25(-2.04%)
May 21, 2018	1258	1361	1256	1286	51,480	+35.00(+2.80%)
May 18, 2018	1204	1271	1195	1251	40,083	+53.75(+4.49%)
May 17, 2018	1178	1201	1159	1198	22,601	+15.00(+1.27%)
May 16, 2018	1161	1185	1131	1182	30,034	+35.00(+3.05%)
May 15, 2018	1106	1158	1090	1148	27,695	+40.00(+3.61%)
May 14, 2018	1072	1115	1040	1108	20,174	+38.75(+3.63%)
May 11, 2018	1000	1071	1000	1069	16,886	+76.25(+7.68%)
May 10, 2018	1005	1039	985.00	992.50	13,861	+2.50(+0.25%)
May 09, 2018	980.00	1000	947.92	990.00	15,942	+1.88(+0.19%)
May 08, 2018	1004	1021	925.00	988.12	33,570	-63.12(-6.00%)
May 07, 2018	1018	1072	1008	1051	19,004	+40.00(+3.96%)
May 04, 2018	1008	1029	995.00	1011	10,416	+2.50(+0.25%)
May 03, 2018	1025	1031	992.50	1009	11,110	-21.25(-2.06%)
May 02, 2018	996.25	1048	996.25	1030	16,993	+28.75(+2.87%)
May 01, 2018	1010	1036	987.50	1001	12,819	-7.50(-0.74%)
Apr 30, 2018	1052	1069	1008	1009	23,431	-41.25(-3.93%)
Apr 27, 2018	1072	1114	1049	1050	32,434	-12.50(-1.18%)
Apr 26, 2018	1018	1071	1009	1062	25,391	+45.00(+4.42%)
Apr 25, 2018	1002	1019	965.00	1018	15,481	+22.50(+2.26%)
Apr 24, 2018	1005	1024	977.50	995.00	25,190	-8.75(-0.87%)
Apr 23, 2018	991.25	1009	975.00	1004	11,499	+16.25(+1.65%)
Apr 20, 2018	977.50	1002	970.00	987.50	10,082	+2.50(+0.25%)
Apr 19, 2018	1025	1046	977.50	985.00	12,143	-48.75(-4.72%)
Apr 18, 2018	1035	1071	1023	1034	16,340	+3.75(+0.36%)
Apr 17, 2018	985.00	1058	978.75	1030	14,826	+47.50(+4.83%)
Apr 16, 2018	1026	1040	950.00	982.50	20,154	-32.50(-3.20%)
Apr 13, 2018	1050	1050	995.00	1015	25,763	-40.00(-3.79%)
Apr 12, 2018	1050	1105	1026	1055	29,079	+21.25(+2.06%)
Apr 11, 2018	986.25	1040	956.01	1034	26,866	+35.00(+3.50%)
Apr 10, 2018	941.25	1009	931.25	998.75	38,817	+98.75(+10.97%)
Apr 09, 2018	892.50	932.50	883.75	900.00	14,214	+21.25(+2.42%)
Apr 06, 2018	895.00	916.25	872.50	878.75	14,329	-32.50(-3.57%)
Apr 05, 2018	946.25	950.00	901.25	911.25	23,483	-22.50(-2.41%)
Apr 04, 2018	893.75	941.25	883.75	933.75	21,496	+27.50(+3.03%)
Apr 03, 2018	937.50	950.00	886.25	906.25	26,941	-16.25(-1.76%)
Apr 02, 2018	975.00	996.25	921.25	922.50	23,486	-52.50(-5.38%)
Mar 29, 2018		975.00	975.00	975.00	0	+23.75(+2.50%)
Mar 28, 2018	960.00	962.50	902.50	951.25	24,191	-11.25(-1.17%)
Mar 27, 2018	1028	1028	892.50	962.50	51,664	-66.25(-6.44%)
Mar 26, 2018	1014	1038	972.62	1029	47,439	+37.50(+3.78%)
Mar 23, 2018	968.75	1019	955.00	991.25	15,966	+30.00(+3.12%)
Mar 22, 2018	970.00	996.25	956.25	961.25	13,519	-31.25(-3.15%)
Mar 21, 2018	1021	1027	975.00	992.50	11,384	-27.50(-2.70%)
Mar 20, 2018	971.25	1030	956.25	1020	26,885	+53.12(+5.49%)
Mar 19, 2018	1055	1078	953.75	966.88	32,389	-80.62(-7.70%)
Mar 16, 2018	1046	1088	1025	1048	118,996	+0.00(+0.00%)
Mar 15, 2018	1065	1089	1036	1048	25,655	-2.50(-0.24%)
Mar 14, 2018	1039	1055	1006	1050	15,706	+18.75(+1.82%)
Mar 13, 2018	1154	1172	1029	1031	27,728	-120.00(-10.42%)
Mar 12, 2018	1114	1180	1105	1151	32,118	+47.50(+4.30%)
Mar 09, 2018	1116	1126	1075	1104	57,851	+3.75(+0.34%)
Mar 08, 2018	1052	1100	1051	1100	20,805	+43.75(+4.14%)
Mar 07, 2018	1066	1101	1039	1056	23,777	-30.00(-2.76%)
Mar 06, 2018	1088	1111	1069	1086	20,961	+12.50(+1.16%)
Mar 05, 2018	985.00	1120	985.00	1074	51,020	+88.75(+9.01%)
Mar 02, 2018	916.25	998.75	906.25	985.00	32,322	+55.00(+5.91%)
Mar 01, 2018	917.50	941.25	869.38	930.00	108,544	-33.12(-3.44%)
Feb 28, 2018	982.50	1039	955.00	963.12	59,358	-100.62(-9.46%)
Feb 27, 2018	1082	1135	1055	1064	26,196	-13.75(-1.28%)
Feb 26, 2018	1114	1125	1070	1078	13,143	-22.50(-2.05%)
Feb 23, 2018	1080	1101	1014	1100	17,768	+27.50(+2.56%)
Feb 22, 2018	1098	1152	1050	1072	19,762	-18.75(-1.72%)
Feb 21, 2018	1104	1132	1075	1091	25,680	-28.75(-2.57%)
Feb 20, 2018	1128	1154	1085	1120	22,230	-15.00(-1.32%)
Feb 16, 2018		1135	1135	1135	0	-41.25(-3.51%)
Feb 15, 2018	1071	1222	1065	1176	71,301	-32.50(-2.69%)
Feb 14, 2018		1248	1089	1209	57,110	+82.50(+7.33%)
Feb 13, 2018	981.25	1130	956.25	1126	40,687	+139.38(+14.12%)
Feb 12, 2018	1049	1100	925.12	986.88	55,329	-55.62(-5.34%)
Feb 09, 2018	935.00	1046	896.25	1042	41,325	+125.00(+13.62%)
Feb 08, 2018	942.50	950.00	913.75	917.50	27,615	-15.00(-1.61%)
Feb 07, 2018	897.50	912.50	890.00	932.50	26,900	+37.50(+4.19%)
Feb 06, 2018	797.50	897.50	791.25	895.00	29,900	+46.25(+5.45%)
Feb 05, 2018	825.00	875.00	813.75	848.75	21,946	+22.50(+2.72%)
Feb 02, 2018	888.75	890.00	775.00	826.25	46,646	-72.50(-8.07%)
Feb 01, 2018	943.75	945.00	862.50	898.75	35,504	-46.25(-4.89%)
Jan 31, 2018	1004	1005	908.75	945.00	39,272	-61.25(-6.09%)
Jan 30, 2018	922.50	1019	901.48	1006	44,781	+75.00(+8.05%)
Jan 29, 2018	922.50	991.25	891.25	931.25	48,389	+0.00(+0.00%)
Jan 26, 2018	893.75	936.25	867.50	931.25	87,448	+67.50(+7.81%)
Jan 25, 2018	840.00	870.00	835.00	863.75	28,193	+32.50(+3.91%)
Jan 24, 2018	882.50	902.50	813.75	831.25	40,549	-55.00(-6.21%)
Jan 23, 2018	836.25	923.75	833.75	886.25	57,023	+52.50(+6.30%)
Jan 22, 2018	743.75	867.50	743.75	833.75	69,936	+96.25(+13.05%)
Jan 19, 2018	746.25	747.50	707.50	737.50	49,647	+50.00(+7.27%)
Jan 18, 2018	705.00	711.25	682.50	687.50	26,201	-18.75(-2.65%)
Jan 17, 2018	712.50	737.50	701.25	706.25	68,389	+17.50(+2.54%)
Jan 16, 2018	702.50	748.75	682.50	688.75	97,558	-17.50(-2.48%)
Jan 12, 2018		706.25	706.25	706.25	0	+152.50(+27.54%)
Jan 11, 2018	517.50	555.00	512.50	553.75	26,088	+36.25(+7.00%)
Jan 10, 2018		518.75		517.50	31,825	+33.75(+6.98%)
Jan 09, 2018	463.75	492.50	457.50	483.75	18,347	+20.00(+4.31%)
Jan 08, 2018	463.75	466.88	443.75	463.75	17,710	+1.25(+0.27%)
Jan 05, 2018	445.00	465.00	445.00	462.50	19,418	+12.50(+2.78%)
Jan 04, 2018	475.00	477.50	430.00	450.00	142,534	-31.25(-6.49%)
Jan 03, 2018	450.00	488.12	415.00	481.25	69,177	+28.75(+6.35%)
Jan 02, 2018	448.75	461.25	425.00	452.50	40,382	+0.00(+0.00%)
Dec 29, 2017		452.50	452.50	452.50	0	+71.25(+18.69%)
Dec 28, 2017	383.75	387.50	370.12	381.25	6,993	+0.00(+0.00%)
Dec 27, 2017	383.75	392.50	375.00	381.25	5,170	-1.25(-0.33%)
Dec 26, 2017	390.00	393.12	380.00	382.50	6,165	-7.50(-1.92%)
Dec 22, 2017	386.25	397.50	383.75	390.00	6,018	+3.75(+0.97%)
Dec 21, 2017	383.75	391.25	376.25	386.25	7,756	+2.50(+0.65%)
Dec 20, 2017	377.50	386.88	375.00	383.75	6,664	+8.75(+2.33%)
Dec 19, 2017	370.00	387.50	368.75	375.00	35,127	+7.50(+2.04%)
Dec 18, 2017	366.25	370.00	362.50	367.50	6,374	+3.75(+1.03%)
Dec 15, 2017	365.00	370.00	362.50	363.75	10,208	+0.00(+0.00%)
Dec 14, 2017	368.75	371.25	357.72	363.75	6,620	-3.75(-1.02%)
Dec 13, 2017	365.00	376.25	362.50	367.50	15,129	+2.50(+0.68%)
Dec 12, 2017	363.75	369.38	360.00	365.00	14,768	+2.50(+0.69%)
Dec 11, 2017	375.00	375.00	358.75	362.50	13,854	-7.50(-2.03%)
Dec 08, 2017	346.25	370.00	346.25	370.00	13,658	+27.50(+8.03%)
Dec 07, 2017	337.50	350.00	335.00	342.50	4,881	+2.50(+0.74%)
Dec 06, 2017	357.50	360.00	330.00	340.00	9,137	-13.75(-3.89%)
Dec 05, 2017	368.75	373.75	353.75	353.75	5,533	-11.25(-3.08%)
Dec 04, 2017	366.25	368.75	360.00	365.00	6,333	+0.00(+0.00%)