Atara Biotherap (NQ: ATRA )

16.08 USD +0.21 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.25 44.90 40.25 40.53 309,889 +0.31(+0.77%)
Aug 28, 2015 39.73 40.72 38.83 40.22 146,758 +0.25(+0.63%)
Aug 27, 2015 40.57 40.89 37.75 39.97 272,131 +0.52(+1.32%)
Aug 26, 2015 41.04 41.45 38.05 39.45 173,061 -0.57(-1.42%)
Aug 25, 2015 39.94 40.82 38.44 40.02 239,141 +1.73(+4.52%)
Aug 24, 2015 39.57 42.57 37.86 38.29 389,519 -3.72(-8.86%)
Aug 21, 2015 42.00 42.89 41.00 42.01 276,840 -0.79(-1.85%)
Aug 20, 2015 46.44 46.64 42.25 42.80 194,419 -4.27(-9.07%)
Aug 19, 2015 48.83 49.49 47.02 47.07 189,775 -2.45(-4.95%)
Aug 18, 2015 50.59 50.97 48.54 49.52 252,769 -0.54(-1.08%)
Aug 17, 2015 46.19 50.21 45.40 50.06 184,979 +2.88(+6.10%)
Aug 14, 2015 47.85 49.43 46.42 47.18 173,937 -0.62(-1.30%)
Aug 13, 2015 51.26 51.30 46.72 47.80 278,248 -3.82(-7.40%)
Aug 12, 2015 48.21 51.79 47.41 51.62 254,817 +2.30(+4.66%)
Aug 11, 2015 50.03 52.12 49.08 49.32 280,176 -0.70(-1.40%)
Aug 10, 2015 49.51 51.98 49.51 50.02 242,378 -1.76(-3.40%)
Aug 07, 2015 55.46 55.51 50.02 51.78 336,666 -4.20(-7.50%)
Aug 06, 2015 59.41 59.41 53.12 55.98 352,161 -2.44(-4.18%)
Aug 05, 2015 57.23 59.12 57.20 58.42 172,921 +1.46(+2.56%)
Aug 04, 2015 57.56 58.00 54.96 56.96 164,283 -0.02(-0.04%)
Aug 03, 2015 56.23 58.60 54.57 56.98 204,654 +0.84(+1.50%)
Jul 31, 2015 55.43 58.24 54.70 56.14 437,521 +0.52(+0.93%)
Jul 30, 2015 58.38 59.02 55.43 55.62 259,466 -3.21(-5.46%)
Jul 29, 2015 59.85 61.05 57.58 58.83 459,656 -0.90(-1.51%)
Jul 28, 2015 58.53 61.46 57.19 59.73 199,652 +1.84(+3.18%)
Jul 27, 2015 55.40 58.29 54.42 57.89 230,953 +1.91(+3.41%)
Jul 24, 2015 58.88 59.23 55.22 55.98 196,842 -3.35(-5.65%)
Jul 23, 2015 59.57 61.41 59.15 59.33 160,312 -0.64(-1.07%)
Jul 22, 2015 58.48 61.14 57.51 59.97 239,902 +0.52(+0.87%)
Jul 21, 2015 56.09 60.49 56.09 59.45 430,147 +3.15(+5.60%)
Jul 20, 2015 59.70 61.18 55.98 56.30 396,032 -3.62(-6.04%)
Jul 17, 2015 61.33 63.14 59.02 59.92 355,042 -1.39(-2.27%)
Jul 16, 2015 63.71 64.98 60.08 61.31 309,530 -0.85(-1.37%)
Jul 15, 2015 63.56 65.25 61.21 62.16 486,244 -0.95(-1.51%)
Jul 14, 2015 61.97 65.56 60.89 63.11 689,244 +1.08(+1.74%)
Jul 13, 2015 55.16 62.42 54.27 62.03 722,878 +7.86(+14.51%)
Jul 10, 2015 52.99 54.48 51.15 54.17 1,951,328 +0.76(+1.42%)
Jul 09, 2015 49.49 55.54 49.34 53.41 410,781 +4.58(+9.38%)
Jul 08, 2015 45.53 50.19 44.83 48.83 308,593 +2.51(+5.42%)
Jul 07, 2015 47.63 47.63 44.92 46.32 184,126 -0.92(-1.95%)
Jul 06, 2015 44.57 47.29 43.57 47.24 233,860 +1.74(+3.82%)
Jul 02, 2015 46.21 45.50 45.50 45.50 226,900 +0.17(+0.38%)
Jul 01, 2015 53.34 53.87 45.01 45.33 699,181 -7.43(-14.08%)
Jun 30, 2015 51.35 53.98 51.32 52.76 286,280 +1.21(+2.35%)
Jun 29, 2015 50.67 53.07 49.20 51.55 290,562 -1.07(-2.03%)
Jun 26, 2015 52.57 53.72 51.20 52.62 1,311,217 -0.01(-0.02%)
Jun 25, 2015 52.18 53.59 51.25 52.63 188,740 +0.54(+1.04%)
Jun 24, 2015 53.51 53.51 51.72 52.09 246,583 -2.03(-3.75%)
Jun 23, 2015 54.48 54.90 53.12 54.12 267,298 -0.08(-0.15%)
Jun 22, 2015 54.87 56.23 54.03 54.20 255,053 +0.13(+0.24%)
Jun 19, 2015 52.84 54.90 52.02 54.07 379,104 +1.53(+2.91%)
Jun 18, 2015 55.89 59.50 52.16 52.54 397,587 -3.28(-5.88%)
Jun 17, 2015 52.54 56.28 52.02 55.82 255,953 +3.75(+7.20%)
Jun 16, 2015 56.00 58.80 51.00 52.07 552,919 -4.12(-7.33%)
Jun 15, 2015 48.99 56.83 44.55 56.19 699,751 +8.19(+17.06%)
Jun 12, 2015 43.15 48.04 42.90 48.00 293,366 +3.85(+8.72%)
Jun 11, 2015 44.87 45.07 43.45 44.15 66,569 -0.34(-0.76%)
Jun 10, 2015 44.15 45.17 43.08 44.49 127,973 +0.34(+0.77%)
Jun 09, 2015 44.56 44.69 42.05 44.15 225,479 -0.57(-1.27%)
Jun 08, 2015 45.47 46.89 43.70 44.72 132,233 -0.50(-1.11%)
Jun 05, 2015 43.30 45.37 42.27 45.22 208,858 +2.02(+4.68%)
Jun 04, 2015 41.15 43.58 40.60 43.20 254,027 +2.31(+5.65%)
Jun 03, 2015 41.30 41.30 39.22 40.89 225,599 -0.53(-1.28%)
Jun 02, 2015 41.30 43.19 40.36 41.42 337,715 +0.79(+1.94%)
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.