Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.6900	0.7099	0.6800	0.6900	526,741	-0.01(-1.40%)
Apr 25, 2024	0.7200	0.7200	0.6600	0.6998	865,866	-0.01(-2.08%)
Apr 24, 2024	0.7211	0.7366	0.6900	0.7147	697,941	-0.00(-0.54%)
Apr 23, 2024	0.6884	0.7243	0.6664	0.7186	833,904	+0.02(+3.04%)
Apr 22, 2024	0.6674	0.7053	0.6632	0.6974	856,882	+0.04(+5.51%)
Apr 19, 2024	0.6900	0.7074	0.6401	0.6610	1,626,286	-0.03(-4.44%)
Apr 18, 2024	0.7192	0.7401	0.6900	0.6917	828,763	-0.02(-3.25%)
Apr 17, 2024	0.6758	0.7299	0.6758	0.7149	832,651	+0.03(+4.89%)
Apr 16, 2024	0.6800	0.7223	0.6555	0.6816	1,024,577	+0.00(+0.44%)
Apr 15, 2024	0.7100	0.7100	0.6500	0.6786	1,722,131	-0.03(-4.15%)
Apr 12, 2024	0.7100	0.7427	0.7000	0.7080	1,188,873	-0.00(-0.67%)
Apr 11, 2024	0.7335	0.7468	0.7100	0.7128	386,544	-0.00(-0.68%)
Apr 10, 2024	0.7300	0.7513	0.6900	0.7177	654,173	-0.03(-4.22%)
Apr 09, 2024	0.7634	0.7703	0.7400	0.7493	682,859	-0.01(-0.89%)
Apr 08, 2024	0.7700	0.8101	0.7501	0.7560	1,537,988	-0.02(-2.34%)
Apr 05, 2024	0.7800	0.8320	0.7350	0.7741	1,196,121	-0.00(-0.62%)
Apr 04, 2024	0.7350	0.8325	0.7251	0.7789	1,861,898	+0.06(+8.18%)
Apr 03, 2024	0.7078	0.7432	0.6922	0.7200	796,617	-0.01(-1.06%)
Apr 02, 2024	0.7320	0.7493	0.6801	0.7277	1,514,641	+0.00(+0.37%)
Apr 01, 2024	0.7137	0.7325	0.6895	0.7250	1,332,130	+0.03(+4.47%)
Mar 28, 2024	0.6606	0.6783	0.6783	0.6940	1,204,153	-0.01(-0.86%)
Mar 27, 2024	0.6800	0.7186	0.6490	0.7000	1,054,817	+0.04(+5.90%)
Mar 26, 2024	0.6700	0.6797	0.6194	0.6610	1,392,048	-0.01(-1.33%)
Mar 25, 2024	0.7280	0.7500	0.6599	0.6699	1,532,504	-0.03(-3.94%)
Mar 22, 2024	0.7063	0.7099	0.6529	0.6974	1,070,847	+0.03(+4.25%)
Mar 21, 2024	0.7300	0.7519	0.6600	0.6690	1,679,221	-0.05(-7.08%)
Mar 20, 2024	0.6900	0.7400	0.6502	0.7200	1,376,673	+0.04(+5.45%)
Mar 19, 2024	0.6200	0.6884	0.6110	0.6828	1,332,678	+0.09(+14.64%)
Mar 18, 2024	0.6349	0.6349	0.5906	0.5956	1,358,655	-0.03(-4.06%)
Mar 15, 2024	0.6200	0.6500	0.6150	0.6208	1,496,471	-0.01(-1.46%)
Mar 14, 2024	0.6649	0.6649	0.6205	0.6300	1,863,836	-0.04(-5.55%)
Mar 13, 2024	0.6800	0.7198	0.6600	0.6670	1,293,733	-0.03(-4.71%)
Mar 12, 2024	0.7400	0.7499	0.6910	0.7000	6,321,903	-0.03(-3.51%)
Mar 11, 2024	0.7500	0.7893	0.6848	0.7255	2,724,599	-0.04(-4.73%)
Mar 08, 2024	0.6900	0.8210	0.6850	0.7615	11,178,858	+0.07(+9.36%)
Mar 07, 2024	0.7200	0.7250	0.6815	0.6963	868,402	-0.00(-0.23%)
Mar 06, 2024	0.7200	0.7200	0.6580	0.6979	1,287,615	+0.01(+0.93%)
Mar 05, 2024	0.7400	0.7548	0.6601	0.6915	2,562,876	-0.06(-7.87%)
Mar 04, 2024	0.8000	0.8003	0.7350	0.7506	1,816,844	-0.02(-2.61%)
Mar 01, 2024	0.7649	0.8300	0.7601	0.7707	2,699,439	-0.01(-0.94%)
Feb 29, 2024	0.8400	0.9375	0.7572	0.7780	5,438,492	+0.02(+2.30%)
Feb 28, 2024	0.7977	0.8300	0.7580	0.7605	1,005,748	-0.03(-4.34%)
Feb 27, 2024	0.7100	0.8400	0.7100	0.7950	1,700,079	+0.08(+11.81%)
Feb 26, 2024	0.7500	0.7999	0.7020	0.7110	1,046,018	-0.03(-3.44%)
Feb 23, 2024	0.8000	0.8137	0.7363	0.7363	1,337,474	-0.05(-6.45%)
Feb 22, 2024	0.8000	0.8300	0.7640	0.7871	1,565,370	-0.01(-1.19%)
Feb 21, 2024	0.8353	0.8699	0.7900	0.7966	1,433,016	-0.04(-5.21%)
Feb 20, 2024	0.7922	0.8896	0.7899	0.8404	3,110,600	+0.07(+9.06%)
Feb 16, 2024	0.7810	0.7926	0.7501	0.7706	1,310,394	-0.00(-0.12%)
Feb 15, 2024	0.7800	0.8007	0.7608	0.7715	1,566,041	+0.00(+0.17%)
Feb 14, 2024	0.8200	0.8200	0.7632	0.7702	1,478,215	+0.00(+0.01%)
Feb 13, 2024	0.8600	0.8704	0.7515	0.7701	1,547,224	-0.07(-8.01%)
Feb 12, 2024	0.8200	0.8600	0.7801	0.8372	2,499,150	+0.02(+2.10%)
Feb 09, 2024	0.8400	0.8856	0.7700	0.8200	1,902,862	-0.01(-0.71%)
Feb 08, 2024	0.9800	0.9998	0.7840	0.8259	3,478,785	-0.17(-16.66%)
Feb 07, 2024	1.060	1.090	0.9500	0.9910	2,688,002	-0.13(-11.52%)
Feb 06, 2024	1.110	1.150	1.030	1.120	2,850,950	+0.01(+0.90%)
Feb 05, 2024	1.210	1.270	1.030	1.110	11,225,854	-0.11(-9.02%)
Feb 02, 2024	0.7900	1.580	0.7762	1.220	42,357,400	+0.39(+46.99%)
Feb 01, 2024	0.6245	0.8300	0.6210	0.8300	7,754,312	+0.21(+33.10%)
Jan 31, 2024	0.6200	0.6600	0.5863	0.6236	1,156,144	+0.00(+0.58%)
Jan 30, 2024	0.6015	0.6348	0.5686	0.6200	1,258,933	+0.01(+0.94%)
Jan 29, 2024	0.5982	0.6143	0.5760	0.6142	1,313,786	+0.01(+1.98%)
Jan 26, 2024	0.6000	0.6598	0.6000	0.6023	1,399,003	-0.00(-0.13%)
Jan 25, 2024	0.6016	0.6100	0.5812	0.6031	579,302	+0.02(+3.91%)
Jan 24, 2024	0.6100	0.6200	0.5688	0.5804	1,204,454	-0.02(-3.43%)
Jan 23, 2024	0.5815	0.6200	0.5815	0.6010	965,017	-0.00(-0.02%)
Jan 22, 2024	0.6190	0.6399	0.5729	0.6011	1,877,443	-0.03(-5.34%)
Jan 19, 2024	0.6966	0.7278	0.6226	0.6350	2,348,712	-0.09(-13.01%)
Jan 18, 2024	0.7430	0.7430	0.7018	0.7300	1,770,276	+0.01(+2.08%)
Jan 17, 2024	0.7101	0.7800	0.6939	0.7151	3,668,918	+0.00(+0.28%)
Jan 16, 2024	0.7000	0.7699	0.6510	0.7131	4,212,304	-0.01(-0.88%)
Jan 12, 2024	0.6070	0.7200	0.6001	0.7194	6,097,315	+0.12(+19.36%)
Jan 11, 2024	0.5500	0.6268	0.5500	0.6027	2,857,722	+0.03(+5.31%)
Jan 10, 2024	0.5998	0.6000	0.5530	0.5723	1,832,997	-0.01(-1.65%)
Jan 09, 2024	0.5517	0.5934	0.5200	0.5819	2,817,460	+0.03(+4.85%)
Jan 08, 2024	0.4417	0.5717	0.4417	0.5550	5,966,012	+0.11(+25.28%)
Jan 05, 2024	0.4560	0.4875	0.4413	0.4430	1,339,861	-0.01(-1.80%)
Jan 04, 2024	0.4500	0.4638	0.4400	0.4511	1,158,705	+0.01(+2.52%)
Jan 03, 2024	0.4799	0.4998	0.4323	0.4400	2,503,256	-0.04(-8.31%)
Jan 02, 2024	0.5493	0.5493	0.4754	0.4799	3,404,386	-0.03(-6.42%)
Dec 29, 2023	0.5631	0.5900	0.5091	0.5128	2,563,090	-0.04(-6.51%)
Dec 28, 2023	0.5529	0.6006	0.5485	0.5485	2,840,245	-0.01(-2.04%)
Dec 27, 2023	0.5579	0.5750	0.5432	0.5599	3,079,288	+0.00(+0.36%)
Dec 26, 2023	0.5500	0.5740	0.5206	0.5579	3,344,337	+0.02(+2.91%)
Dec 22, 2023	0.5000	0.5600	0.4910	0.5421	4,984,094	+0.10(+21.57%)
Dec 21, 2023	0.6200	0.6900	0.4425	0.4459	19,503,676	-0.11(-19.44%)
Dec 20, 2023	0.5600	0.6132	0.5225	0.5535	4,712,758	-0.01(-1.93%)
Dec 19, 2023	0.5501	0.5742	0.5276	0.5644	1,836,656	-0.01(-1.41%)
Dec 18, 2023	0.6210	0.6298	0.5450	0.5725	2,383,211	-0.03(-4.57%)
Dec 15, 2023	0.6900	0.6947	0.5999	0.5999	4,427,128	-0.08(-12.35%)
Dec 14, 2023	0.6775	0.6900	0.6487	0.6844	2,097,727	+0.01(+0.94%)
Dec 13, 2023	0.6337	0.6940	0.6231	0.6780	2,402,871	+0.03(+4.31%)
Dec 12, 2023	0.6600	0.6827	0.6126	0.6500	1,973,205	-0.01(-1.54%)
Dec 11, 2023	0.6210	0.6700	0.6208	0.6602	2,198,476	-0.01(-1.54%)
Dec 08, 2023	0.6757	0.6954	0.6428	0.6705	1,830,066	-0.02(-3.51%)
Dec 07, 2023	0.7000	0.7098	0.6500	0.6949	4,198,946	+0.03(+5.30%)
Dec 06, 2023	0.6600	0.6888	0.6404	0.6599	1,570,302	+0.03(+4.53%)
Dec 05, 2023	0.7100	0.7076	0.6300	0.6313	1,468,886	-0.07(-9.85%)
Dec 04, 2023	0.6200	0.7169	0.6200	0.7003	2,178,656	+0.05(+8.10%)
Dec 01, 2023	0.6461	0.6532	0.5719	0.6478	2,447,227	-0.01(-1.85%)
Nov 30, 2023	0.6929	0.7700	0.6219	0.6600	5,171,461	-0.03(-4.65%)
Nov 29, 2023	0.6400	0.7100	0.6266	0.6922	2,942,340	+0.08(+13.36%)
Nov 28, 2023	0.6400	0.6499	0.5847	0.6106	2,047,838	-0.02(-3.19%)
Nov 27, 2023	0.6900	0.6925	0.5906	0.6307	4,529,718	-0.02(-3.22%)
Nov 24, 2023	0.5521	0.7158	0.5521	0.6517	8,041,259	+0.08(+13.93%)
Nov 22, 2023	0.5100	0.5720	0.4871	0.5720	3,686,371	+0.07(+13.22%)
Nov 21, 2023	0.5503	0.5701	0.5050	0.5052	2,530,155	-0.05(-9.46%)
Nov 20, 2023	0.5190	0.5800	0.5115	0.5580	8,125,317	+0.05(+9.41%)
Nov 17, 2023	0.4800	0.6140	0.4700	0.5100	17,129,600	+0.03(+6.14%)
Nov 16, 2023	0.3726	0.4958	0.3610	0.4805	19,867,492	+0.10(+26.38%)
Nov 15, 2023	0.3674	0.4000	0.3500	0.3802	9,839,501	+0.03(+9.32%)
Nov 14, 2023	0.2600	0.3637	0.2591	0.3478	18,757,684	+0.09(+35.28%)
Nov 13, 2023	0.2246	0.2600	0.1986	0.2571	12,712,008	+0.03(+11.88%)
Nov 10, 2023	0.2641	0.2650	0.2100	0.2298	18,450,924	-0.01(-4.25%)
Nov 09, 2023	0.4887	0.4903	0.2290	0.2400	58,302,800	-0.97(-80.17%)
Nov 08, 2023	1.350	1.350	1.180	1.210	1,410,449	-0.12(-9.02%)
Nov 07, 2023	1.310	1.410	1.295	1.330	1,315,711	+0.01(+0.76%)
Nov 06, 2023	1.330	1.400	1.280	1.320	1,040,598	+0.03(+2.33%)
Nov 03, 2023	1.250	1.350	1.225	1.290	2,009,722	+0.10(+8.40%)
Nov 02, 2023	1.320	1.330	1.170	1.190	1,514,228	-0.07(-5.56%)
Nov 01, 2023	1.330	1.340	1.250	1.260	1,864,944	-0.03(-2.33%)
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%)