Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.010	4.120	3.980	4.010	1,385,242	+0.05(+1.26%)
Aug 30, 2022	4.070	4.160	3.910	3.960	1,458,350	-0.07(-1.74%)
Aug 29, 2022	3.960	4.120	3.861	4.030	1,572,305	+0.00(+0.00%)
Aug 26, 2022	4.560	4.570	4.010	4.030	1,589,712	-0.53(-11.62%)
Aug 25, 2022	4.630	4.730	4.482	4.560	1,309,853	-0.04(-0.87%)
Aug 24, 2022	4.210	4.620	4.120	4.600	2,410,126	+0.37(+8.75%)
Aug 23, 2022	4.240	4.360	4.070	4.230	1,706,537	+0.05(+1.20%)
Aug 22, 2022	4.430	4.510	4.160	4.180	2,361,954	-0.27(-6.07%)
Aug 19, 2022	4.590	4.700	4.400	4.450	1,223,559	-0.29(-6.12%)
Aug 18, 2022	4.720	4.760	4.510	4.740	1,136,212	+0.02(+0.42%)
Aug 17, 2022	4.860	5.020	4.640	4.720	1,404,432	-0.22(-4.45%)
Aug 16, 2022	5.310	5.343	4.830	4.940	2,138,056	-0.40(-7.49%)
Aug 15, 2022	5.870	5.940	5.250	5.340	2,987,269	-0.50(-8.56%)
Aug 12, 2022	4.700	5.870	4.670	5.840	6,248,111	+1.19(+25.59%)
Aug 11, 2022	4.920	5.160	4.590	4.650	2,590,332	-0.30(-6.06%)
Aug 10, 2022	4.770	5.020	4.460	4.950	4,792,685	+0.26(+5.54%)
Aug 09, 2022	3.850	4.920	3.690	4.690	14,563,235	+1.06(+29.20%)
Aug 08, 2022	3.580	3.740	3.520	3.630	1,884,698	+0.19(+5.52%)
Aug 05, 2022	3.300	3.455	3.170	3.440	2,228,525	+0.06(+1.78%)
Aug 04, 2022	3.230	3.395	3.200	3.380	1,684,915	+0.21(+6.62%)
Aug 03, 2022	3.020	3.430	3.020	3.170	2,213,071	+0.20(+6.73%)
Aug 02, 2022	2.850	3.060	2.850	2.970	2,071,678	+0.12(+4.21%)
Aug 01, 2022	3.010	3.060	2.830	2.850	2,774,077	-0.18(-5.94%)
Jul 29, 2022	3.150	3.180	2.980	3.030	1,626,433	-0.15(-4.72%)
Jul 28, 2022	3.240	3.250	3.070	3.180	1,855,513	-0.09(-2.75%)
Jul 27, 2022	3.210	3.300	3.110	3.270	1,897,202	+0.12(+3.81%)
Jul 26, 2022	3.150	3.350	3.030	3.150	4,096,852	-0.02(-0.63%)
Jul 25, 2022	3.220	3.270	3.150	3.170	2,378,971	-0.05(-1.55%)
Jul 22, 2022	3.590	3.620	3.200	3.220	3,087,852	-0.36(-10.06%)
Jul 21, 2022	3.710	3.770	3.570	3.580	2,117,971	-0.15(-4.02%)
Jul 20, 2022	3.450	3.800	3.440	3.730	6,634,797	+0.09(+2.47%)
Jul 19, 2022	3.800	3.920	3.590	3.640	7,173,627	-0.11(-2.93%)
Jul 18, 2022	3.880	4.040	3.740	3.750	2,403,105	-0.10(-2.60%)
Jul 15, 2022	3.960	3.960	3.740	3.850	2,678,840	-0.10(-2.53%)
Jul 14, 2022	4.060	4.160	3.740	3.950	4,538,717	+0.06(+1.54%)
Jul 13, 2022	4.150	4.150	3.410	3.890	15,637,636	-4.77(-55.08%)
Jul 12, 2022	7.400	8.850	7.180	8.660	3,189,555	+1.26(+17.03%)
Jul 11, 2022	8.340	8.790	7.380	7.400	951,174	-1.10(-12.94%)
Jul 08, 2022	8.430	8.765	8.292	8.500	880,685	-0.19(-2.19%)
Jul 07, 2022	8.760	9.130	8.570	8.690	1,466,581	-0.01(-0.11%)
Jul 06, 2022	8.750	9.340	8.660	8.700	1,205,914	-0.03(-0.34%)
Jul 05, 2022	8.080	8.845	8.030	8.730	1,295,578	+0.43(+5.18%)
Jul 01, 2022	7.790	8.380	7.725	8.300	1,324,402	+0.51(+6.55%)
Jun 30, 2022	7.420	7.855	7.210	7.790	1,870,714	+0.21(+2.77%)
Jun 29, 2022	6.540	7.630	6.500	7.580	1,747,307	+1.03(+15.73%)
Jun 28, 2022	7.110	7.150	6.510	6.550	768,664	-0.48(-6.83%)
Jun 27, 2022	7.110	7.270	6.960	7.030	717,886	-0.28(-3.83%)
Jun 24, 2022	7.400	7.680	7.090	7.310	2,360,141	-0.04(-0.54%)
Jun 23, 2022	6.850	7.350	6.850	7.350	1,471,652	+0.55(+8.09%)
Jun 22, 2022	6.260	7.060	6.175	6.800	1,063,352	+0.34(+5.26%)
Jun 21, 2022	5.930	6.650	5.870	6.460	2,021,876	+0.59(+10.05%)
Jun 17, 2022	5.120	6.068	5.120	5.870	3,060,445	+0.82(+16.24%)
Jun 16, 2022	5.320	5.410	4.910	5.050	1,145,812	-0.50(-9.01%)
Jun 15, 2022	5.210	5.630	5.155	5.550	1,086,342	+0.39(+7.56%)
Jun 14, 2022	5.180	5.255	5.050	5.160	927,766	+0.09(+1.78%)
Jun 13, 2022	5.080	5.135	4.920	5.070	1,004,488	-0.15(-2.87%)
Jun 10, 2022	5.530	5.530	5.030	5.220	828,793	-0.45(-7.94%)
Jun 09, 2022	5.800	5.850	5.655	5.670	1,137,878	-0.21(-3.57%)
Jun 08, 2022	5.630	6.060	5.600	5.880	812,780	+0.21(+3.70%)
Jun 07, 2022	5.090	5.700	5.050	5.670	1,261,487	+0.48(+9.25%)
Jun 06, 2022	5.250	5.680	5.120	5.190	951,102	+0.05(+0.97%)
Jun 03, 2022	4.800	5.160	4.770	5.140	1,410,960	+0.31(+6.42%)
Jun 02, 2022	4.770	4.860	4.660	4.830	987,922	+0.00(+0.00%)