Skip to main content

Atara Biotherap (NQ: ATRA )

0.7178 +0.0178 (+2.54%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.96 14.27 13.96 14.21 641,700 +0.19(+1.36%)
Nov 27, 2019 13.90 14.14 13.79 14.02 992,600 +0.15(+1.08%)
Nov 26, 2019 14.02 14.11 13.76 13.87 633,528 -0.14(-1.00%)
Nov 25, 2019 14.07 14.38 13.95 14.01 640,113 +0.17(+1.23%)
Nov 22, 2019 13.81 13.90 13.55 13.84 244,600 +0.10(+0.73%)
Nov 21, 2019 14.29 14.29 13.52 13.74 287,678 -0.48(-3.38%)
Nov 20, 2019 13.85 14.46 13.78 14.22 721,596 -0.04(-0.28%)
Nov 19, 2019 13.86 14.56 13.78 14.26 817,093 +0.50(+3.63%)
Nov 18, 2019 13.18 13.85 13.13 13.76 410,691 +0.56(+4.28%)
Nov 15, 2019 13.32 13.64 13.10 13.20 318,500 -0.01(-0.08%)
Nov 14, 2019 13.03 13.34 12.87 13.21 443,231 +0.10(+0.76%)
Nov 13, 2019 12.86 13.40 12.73 13.11 332,595 +0.11(+0.81%)
Nov 12, 2019 13.03 13.35 12.81 13.00 363,381 -0.05(-0.38%)
Nov 11, 2019 13.21 13.65 12.87 13.05 378,054 -0.35(-2.61%)
Nov 08, 2019 12.63 13.45 12.52 13.40 545,300 -0.12(-0.89%)
Nov 07, 2019 12.58 14.04 12.58 13.52 1,066,091 +1.36(+11.18%)
Nov 06, 2019 12.64 12.64 12.01 12.16 596,278 -0.48(-3.80%)
Nov 05, 2019 12.41 12.87 12.10 12.64 1,002,278 +0.25(+1.98%)
Nov 04, 2019 12.20 12.56 11.89 12.39 399,334 +0.28(+2.27%)
Nov 01, 2019 11.07 12.19 10.98 12.12 940,700 +1.20(+10.99%)
Oct 31, 2019 10.76 11.10 10.38 10.92 634,317 +0.03(+0.28%)
Oct 30, 2019 11.31 11.45 10.84 10.89 408,020 -0.46(-4.05%)
Oct 29, 2019 12.30 12.40 11.31 11.35 462,169 -0.95(-7.72%)
Oct 28, 2019 12.32 12.80 12.14 12.30 428,365 +0.01(+0.08%)
Oct 25, 2019 12.59 12.67 11.74 12.29 754,100 -0.39(-3.08%)
Oct 24, 2019 12.96 13.05 12.49 12.68 300,860 -0.16(-1.25%)
Oct 23, 2019 13.00 13.05 12.73 12.84 409,330 -0.16(-1.23%)
Oct 22, 2019 12.56 13.21 12.54 13.00 1,062,829 +0.59(+4.75%)
Oct 21, 2019 12.45 12.61 12.22 12.41 361,394 +0.06(+0.53%)
Oct 18, 2019 13.16 13.29 12.33 12.35 428,600 -0.91(-6.90%)
Oct 17, 2019 13.03 13.56 13.01 13.26 469,500 +0.31(+2.39%)
Oct 16, 2019 12.80 13.48 12.75 12.95 1,551,424 +0.19(+1.49%)
Oct 15, 2019 12.25 12.78 12.04 12.76 1,815,604 +0.60(+4.89%)
Oct 14, 2019 13.32 13.32 11.90 12.16 802,739 -1.19(-8.88%)
Oct 11, 2019 13.48 13.64 13.22 13.35 579,500 +0.10(+0.75%)
Oct 10, 2019 13.45 13.77 13.03 13.25 554,673 -0.17(-1.27%)
Oct 09, 2019 13.72 13.80 13.35 13.42 339,941 -0.18(-1.32%)
Oct 08, 2019 13.92 14.11 13.55 13.60 666,955 -0.44(-3.13%)
Oct 07, 2019 14.01 14.25 13.93 14.04 661,062 -0.04(-0.28%)
Oct 04, 2019 13.86 14.13 13.70 14.08 416,500 +0.22(+1.59%)
Oct 03, 2019 13.70 14.17 13.46 13.86 467,341 +0.12(+0.87%)
Oct 02, 2019 13.16 13.81 12.55 13.74 564,131 +0.50(+3.78%)
Oct 01, 2019 14.17 14.31 13.03 13.24 726,143 -0.88(-6.23%)
Sep 30, 2019 13.41 14.23 13.09 14.12 849,308 +0.66(+4.94%)
Sep 27, 2019 11.85 13.55 11.50 13.46 1,386,300 -0.12(-0.92%)
Sep 26, 2019 14.30 14.31 13.41 13.58 557,561 -0.71(-4.97%)
Sep 25, 2019 14.52 15.04 14.16 14.29 572,955 -0.44(-2.99%)
Sep 24, 2019 15.00 15.32 14.33 14.73 746,689 -0.27(-1.80%)
Sep 23, 2019 15.80 15.88 14.81 15.00 797,386 -0.81(-5.12%)
Sep 20, 2019 15.19 15.94 15.10 15.81 2,471,400 +0.58(+3.81%)
Sep 19, 2019 15.20 15.59 14.82 15.23 371,983 -0.01(-0.07%)
Sep 18, 2019 15.54 15.93 15.00 15.24 466,728 -0.40(-2.56%)
Sep 17, 2019 14.81 15.97 14.51 15.64 787,376 +0.65(+4.34%)
Sep 16, 2019 14.40 15.11 14.05 14.99 1,631,936 -0.17(-1.12%)
Sep 13, 2019 17.00 17.51 15.10 15.16 872,400 -0.42(-2.70%)
Sep 12, 2019 16.47 16.47 15.16 15.58 764,343 -0.66(-4.06%)
Sep 11, 2019 15.85 16.28 15.65 16.24 1,007,129 +0.62(+3.97%)
Sep 10, 2019 14.70 15.63 14.66 15.62 783,153 +0.88(+5.97%)
Sep 09, 2019 14.08 14.78 13.47 14.74 803,815 +0.74(+5.29%)
Sep 06, 2019 13.95 14.35 13.56 14.00 456,600 +0.06(+0.43%)
Sep 05, 2019 12.95 14.12 12.89 13.94 899,035 +1.35(+10.72%)
Sep 04, 2019 12.75 13.18 12.15 12.59 999,651 -0.03(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.