Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.10 18.10 18.10 0 +2.85(+18.69%)
Dec 28, 2017 15.35 15.50 14.80 15.25 174,825 +0.00(+0.00%)
Dec 27, 2017 15.35 15.70 15.00 15.25 129,268 -0.05(-0.33%)
Dec 26, 2017 15.60 15.72 15.20 15.30 154,127 -0.30(-1.92%)
Dec 22, 2017 15.45 15.90 15.35 15.60 150,465 +0.15(+0.97%)
Dec 21, 2017 15.35 15.65 15.05 15.45 193,919 +0.10(+0.65%)
Dec 20, 2017 15.10 15.47 15.00 15.35 166,619 +0.35(+2.33%)
Dec 19, 2017 14.80 15.50 14.75 15.00 878,194 +0.30(+2.04%)
Dec 18, 2017 14.65 14.80 14.50 14.70 159,360 +0.15(+1.03%)
Dec 15, 2017 14.60 14.80 14.50 14.55 255,203 +0.00(+0.00%)
Dec 14, 2017 14.75 14.85 14.31 14.55 165,509 -0.15(-1.02%)
Dec 13, 2017 14.60 15.05 14.50 14.70 378,239 +0.10(+0.68%)
Dec 12, 2017 14.55 14.78 14.40 14.60 369,218 +0.10(+0.69%)
Dec 11, 2017 15.00 15.00 14.35 14.50 346,362 -0.30(-2.03%)
Dec 08, 2017 13.85 14.80 13.85 14.80 341,470 +1.10(+8.03%)
Dec 07, 2017 13.50 14.00 13.40 13.70 122,044 +0.10(+0.74%)
Dec 06, 2017 14.30 14.40 13.20 13.60 228,432 -0.55(-3.89%)
Dec 05, 2017 14.75 14.95 14.15 14.15 138,343 -0.45(-3.08%)
Dec 04, 2017 14.65 14.75 14.40 14.60 158,345 +0.00(+0.00%)
Dec 01, 2017 14.50 14.80 14.10 14.60 247,557 +0.15(+1.04%)
Nov 30, 2017 14.25 14.70 14.10 14.45 178,184 +0.35(+2.48%)
Nov 29, 2017 14.15 14.75 13.80 14.10 97,333 -0.15(-1.05%)
Nov 28, 2017 14.15 14.40 13.90 14.25 110,246 +0.05(+0.35%)
Nov 27, 2017 14.40 14.70 14.15 14.20 84,476 -0.30(-2.07%)
Nov 24, 2017 14.55 14.75 14.20 14.50 52,119 +0.15(+1.05%)
Nov 22, 2017 14.45 14.60 14.15 14.35 107,672 -0.15(-1.03%)
Nov 21, 2017 14.75 15.05 14.45 14.50 109,654 -0.15(-1.02%)
Nov 20, 2017 14.65 14.80 14.15 14.65 97,824 +0.05(+0.34%)
Nov 17, 2017 14.55 15.05 14.10 14.60 165,671 +0.10(+0.69%)
Nov 16, 2017 14.20 14.55 14.00 14.50 124,361 +0.50(+3.57%)
Nov 15, 2017 13.55 14.15 13.25 14.00 148,883 +0.35(+2.56%)
Nov 14, 2017 13.55 13.80 13.15 13.65 118,056 +0.10(+0.74%)
Nov 13, 2017 13.30 14.20 13.00 13.55 155,379 +0.10(+0.74%)
Nov 10, 2017 13.10 13.75 12.65 13.45 326,853 +0.25(+1.89%)
Nov 09, 2017 14.20 14.50 13.20 13.20 317,785 -1.15(-8.01%)
Nov 08, 2017 15.05 15.20 14.25 14.35 136,902 -0.75(-4.97%)
Nov 07, 2017 16.15 16.20 15.10 15.10 145,346 -1.05(-6.50%)
Nov 06, 2017 15.65 16.40 15.60 16.15 194,389 +0.60(+3.86%)
Nov 03, 2017 14.40 15.60 14.25 15.55 155,460 +1.30(+9.12%)
Nov 02, 2017 14.05 14.45 13.57 14.25 126,103 +0.15(+1.06%)
Nov 01, 2017 14.40 14.78 13.80 14.10 314,690 -0.10(-0.70%)
Oct 31, 2017 14.25 14.63 14.00 14.20 147,230 +0.05(+0.35%)
Oct 30, 2017 13.45 14.85 13.45 14.15 188,985 +0.55(+4.04%)
Oct 27, 2017 13.55 13.90 13.40 13.60 102,106 +0.05(+0.37%)
Oct 26, 2017 14.15 14.15 13.30 13.55 277,884 -0.65(-4.58%)
Oct 25, 2017 14.95 15.01 14.15 14.20 168,330 -0.80(-5.33%)
Oct 24, 2017 14.60 15.15 14.40 15.00 111,847 +0.40(+2.74%)
Oct 23, 2017 14.55 15.24 14.43 14.60 181,672 +0.00(+0.00%)
Oct 20, 2017 14.40 14.65 14.20 14.60 87,185 +0.25(+1.74%)
Oct 19, 2017 14.10 14.62 13.95 14.35 125,254 +0.05(+0.35%)
Oct 18, 2017 14.75 14.75 14.15 14.30 95,367 -0.25(-1.72%)
Oct 17, 2017 14.55 14.85 14.45 14.55 92,090 +0.00(+0.00%)
Oct 16, 2017 14.35 15.15 14.35 14.55 105,818 +0.05(+0.34%)
Oct 13, 2017 14.90 14.90 14.30 14.50 177,794 -0.30(-2.03%)
Oct 12, 2017 15.05 15.20 14.55 14.80 251,935 -0.35(-2.31%)
Oct 11, 2017 15.30 15.50 15.05 15.15 101,460 -0.05(-0.33%)
Oct 10, 2017 15.50 15.55 14.95 15.20 156,242 -0.20(-1.30%)
Oct 09, 2017 16.10 16.18 15.30 15.40 148,613 -0.80(-4.94%)
Oct 06, 2017 16.75 16.90 15.90 16.20 198,994 -0.75(-4.42%)
Oct 05, 2017 17.10 17.45 16.60 16.95 110,657 +0.00(+0.00%)
Oct 04, 2017 16.60 17.30 16.45 16.95 106,207 +0.30(+1.80%)
Oct 03, 2017 17.45 17.45 16.60 16.65 137,853 -0.65(-3.76%)
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.