Atara Biotherap (NQ: ATRA )

14.86 USD +0.60 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.72 18.84 17.19 18.01 260,714 -0.76(-4.05%)
Apr 28, 2016 18.58 19.06 18.03 18.77 223,626 +0.19(+1.02%)
Apr 27, 2016 18.75 19.16 17.81 18.58 185,143 -0.44(-2.31%)
Apr 26, 2016 20.51 20.60 18.07 19.02 449,420 -1.56(-7.58%)
Apr 25, 2016 20.67 20.81 19.92 20.58 404,845 -0.29(-1.39%)
Apr 22, 2016 21.02 21.61 20.33 20.87 239,538 -0.12(-0.57%)
Apr 21, 2016 20.68 21.87 20.53 20.99 317,683 +0.31(+1.50%)
Apr 20, 2016 20.83 21.10 20.16 20.68 212,486 +0.18(+0.88%)
Apr 19, 2016 21.19 21.44 20.09 20.50 151,935 -0.59(-2.80%)
Apr 18, 2016 21.14 21.38 20.67 21.09 204,855 -0.15(-0.71%)
Apr 15, 2016 20.95 21.39 20.80 21.24 105,267 +0.16(+0.76%)
Apr 14, 2016 21.23 21.31 20.39 21.08 127,711 -0.10(-0.47%)
Apr 13, 2016 20.65 21.44 20.21 21.18 261,828 +0.93(+4.59%)
Apr 12, 2016 20.53 20.69 19.67 20.25 209,952 -0.29(-1.41%)
Apr 11, 2016 20.88 20.98 19.97 20.54 321,334 -0.07(-0.34%)
Apr 08, 2016 20.90 21.11 20.14 20.61 303,161 +0.13(+0.63%)
Apr 07, 2016 22.25 22.25 19.60 20.48 371,987 -2.36(-10.33%)
Apr 06, 2016 19.88 22.88 19.88 22.84 318,395 +3.02(+15.24%)
Apr 05, 2016 20.36 20.55 19.34 19.82 281,514 -0.85(-4.11%)
Apr 04, 2016 20.02 21.69 19.98 20.67 263,273 +0.74(+3.71%)
Apr 01, 2016 18.76 20.30 18.70 19.93 225,890 +0.90(+4.73%)
Mar 31, 2016 19.08 20.10 18.85 19.03 244,208 +0.22(+1.17%)
Mar 30, 2016 19.47 20.16 17.63 18.81 293,225 -0.39(-2.03%)
Mar 29, 2016 16.74 19.22 16.00 19.20 335,697 +2.18(+12.81%)
Mar 28, 2016 17.20 17.45 16.52 17.02 115,470 +0.17(+1.01%)
Mar 24, 2016 16.48 16.85 16.85 16.85 245,600 +0.24(+1.44%)
Mar 23, 2016 18.08 18.38 16.49 16.61 207,775 -1.67(-9.14%)
Mar 22, 2016 17.59 18.70 17.59 18.28 203,563 +0.65(+3.69%)
Mar 21, 2016 16.64 18.54 16.16 17.63 208,795 +0.77(+4.57%)
Mar 18, 2016 15.86 17.29 15.41 16.86 815,871 +1.22(+7.80%)
Mar 17, 2016 14.94 15.97 13.70 15.64 304,166 +0.73(+4.90%)
Mar 16, 2016 15.69 16.23 14.63 14.91 174,141 -0.84(-5.33%)
Mar 15, 2016 17.30 17.97 15.64 15.75 266,624 -1.95(-11.02%)
Mar 14, 2016 16.56 18.05 16.40 17.70 155,042 +1.12(+6.76%)
Mar 11, 2016 16.40 16.98 16.08 16.58 202,690 +0.28(+1.72%)
Mar 10, 2016 16.67 18.00 16.01 16.30 246,717 -0.09(-0.55%)
Mar 09, 2016 16.68 17.01 15.84 16.39 179,313 -0.14(-0.85%)
Mar 08, 2016 18.48 18.99 16.50 16.53 256,244 -2.23(-11.89%)
Mar 07, 2016 15.74 19.74 15.74 18.76 385,985 +2.88(+18.14%)
Mar 04, 2016 18.25 18.57 15.78 15.88 406,901 -2.42(-13.22%)
Mar 03, 2016 19.45 19.84 17.95 18.30 348,588 -1.19(-6.11%)
Mar 02, 2016 17.68 20.90 17.51 19.49 439,684 +1.80(+10.18%)
Mar 01, 2016 16.68 17.76 15.70 17.69 220,381 +1.25(+7.60%)
Feb 29, 2016 17.19 17.25 15.11 16.44 217,168 -0.71(-4.14%)
Feb 26, 2016 15.57 17.38 15.57 17.15 186,960 +1.48(+9.44%)
Feb 25, 2016 15.44 16.50 15.21 15.67 210,421 +0.46(+3.02%)
Feb 24, 2016 15.15 15.29 14.00 15.21 164,967 +0.09(+0.60%)
Feb 23, 2016 16.31 16.43 15.11 15.12 267,620 -1.27(-7.75%)
Feb 22, 2016 16.41 17.05 16.09 16.39 100,674 -0.06(-0.36%)
Feb 19, 2016 15.80 16.74 15.38 16.45 151,355 +0.45(+2.81%)
Feb 18, 2016 17.73 17.75 15.89 16.00 166,671 -1.50(-8.57%)
Feb 17, 2016 15.96 17.68 15.53 17.50 406,856 +1.92(+12.32%)
Feb 16, 2016 15.35 16.01 15.08 15.58 301,058 +0.17(+1.10%)
Feb 12, 2016 14.41 15.41 15.41 15.41 231,500 +1.40(+9.99%)
Feb 11, 2016 14.37 15.20 13.99 14.01 323,224 -0.84(-5.66%)
Feb 10, 2016 15.93 16.55 14.78 14.85 171,495 -0.93(-5.89%)
Feb 09, 2016 15.27 16.61 14.78 15.78 127,423 +0.09(+0.57%)
Feb 08, 2016 16.85 17.01 15.41 15.69 177,626 -1.47(-8.57%)
Feb 05, 2016 18.65 19.60 16.95 17.16 185,158 -1.68(-8.92%)
Feb 04, 2016 17.72 19.92 17.72 18.84 137,709 +0.98(+5.49%)
Feb 03, 2016 18.20 18.34 16.23 17.86 255,686 -0.19(-1.05%)
Feb 02, 2016 18.88 18.95 17.74 18.05 206,901 -1.21(-6.28%)
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.