Skip to main content

Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 368.50 378.50 366.25 374.50 95,809 +6.25(+1.70%)
Aug 30, 2021 369.00 379.50 366.00 368.25 33,394 +0.75(+0.20%)
Aug 27, 2021 346.25 369.75 343.25 367.50 45,745 +20.75(+5.98%)
Aug 26, 2021 343.25 353.12 340.12 346.75 16,439 +1.00(+0.29%)
Aug 25, 2021 340.50 352.00 336.25 345.75 50,550 +6.75(+1.99%)
Aug 24, 2021 338.00 339.25 327.00 339.00 16,926 +0.25(+0.07%)
Aug 23, 2021 317.50 352.50 315.25 338.75 43,444 +23.00(+7.28%)
Aug 20, 2021 297.00 322.25 295.25 315.75 27,671 +16.00(+5.34%)
Aug 19, 2021 312.00 316.75 298.75 299.75 27,832 -13.00(-4.16%)
Aug 18, 2021 317.00 322.75 309.00 312.75 24,792 -4.50(-1.42%)
Aug 17, 2021 304.50 318.50 304.50 317.25 24,178 +7.00(+2.26%)
Aug 16, 2021 310.75 315.62 305.25 310.25 14,371 -1.00(-0.32%)
Aug 13, 2021 313.00 315.75 309.06 311.25 11,595 -2.75(-0.88%)
Aug 12, 2021 313.75 317.50 310.00 314.00 23,465 +0.25(+0.08%)
Aug 11, 2021 316.75 317.62 307.50 313.75 18,975 -4.75(-1.49%)
Aug 10, 2021 328.75 341.50 315.25 318.50 42,499 +6.25(+2.00%)
Aug 09, 2021 315.25 320.00 309.54 312.25 12,060 -3.75(-1.19%)
Aug 06, 2021 321.25 323.25 311.25 316.00 17,099 -5.75(-1.79%)
Aug 05, 2021 309.25 323.00 305.75 321.75 21,858 +11.75(+3.79%)
Aug 04, 2021 314.00 321.00 309.00 310.00 13,900 -4.75(-1.51%)
Aug 03, 2021 325.75 325.75 311.25 314.75 40,736 -8.25(-2.55%)
Aug 02, 2021 320.75 328.00 317.75 323.00 17,522 +4.25(+1.33%)
Jul 30, 2021 322.50 326.25 317.25 318.75 23,680 -7.50(-2.30%)
Jul 29, 2021 330.75 332.75 323.75 326.25 27,259 -3.50(-1.06%)
Jul 28, 2021 317.00 331.50 317.00 329.75 26,159 +15.00(+4.77%)
Jul 27, 2021 313.50 320.25 308.00 314.75 20,738 -1.50(-0.47%)
Jul 26, 2021 319.50 323.50 314.25 316.25 15,068 -3.00(-0.94%)
Jul 23, 2021 329.50 329.50 318.00 319.25 17,388 -6.75(-2.07%)
Jul 22, 2021 333.25 335.25 324.75 326.00 16,494 -9.50(-2.83%)
Jul 21, 2021 331.25 339.67 327.75 335.50 28,265 +6.50(+1.98%)
Jul 20, 2021 323.00 330.00 318.75 329.00 34,985 +5.00(+1.54%)
Jul 19, 2021 325.50 330.50 318.00 324.00 22,077 -7.50(-2.26%)
Jul 16, 2021 345.25 346.75 330.00 331.50 18,256 -10.50(-3.07%)
Jul 15, 2021 337.25 344.00 332.00 342.00 29,838 +3.50(+1.03%)
Jul 14, 2021 346.75 348.25 335.25 338.50 20,894 -5.75(-1.67%)
Jul 13, 2021 345.75 348.25 335.25 344.25 27,838 -5.25(-1.50%)
Jul 12, 2021 350.50 354.25 345.25 349.50 23,271 -4.25(-1.20%)
Jul 09, 2021 364.25 364.75 352.75 353.75 36,178 -9.00(-2.48%)
Jul 08, 2021 358.75 369.50 357.50 362.75 37,952 -2.00(-0.55%)
Jul 07, 2021 363.75 368.50 354.75 364.75 21,427 +0.75(+0.21%)
Jul 06, 2021 397.25 398.75 364.00 364.00 31,270 -34.00(-8.54%)
Jul 02, 2021 402.50 402.50 393.00 398.00 25,112 -3.25(-0.81%)
Jul 01, 2021 391.75 401.50 385.50 401.25 39,934 +12.50(+3.22%)
Jun 30, 2021 387.00 395.00 381.50 388.75 93,883 +0.25(+0.06%)
Jun 29, 2021 403.75 404.50 387.50 388.50 17,590 -12.50(-3.12%)
Jun 28, 2021 410.00 421.25 401.00 401.00 16,873 -7.75(-1.90%)
Jun 25, 2021 408.00 412.75 395.00 408.75 118,440 -5.75(-1.39%)
Jun 24, 2021 388.50 415.25 388.50 414.50 56,199 +27.00(+6.97%)
Jun 23, 2021 391.25 398.25 386.50 387.50 29,784 -2.75(-0.70%)
Jun 22, 2021 389.00 391.50 376.00 390.25 22,864 -1.00(-0.26%)
Jun 21, 2021 375.75 393.75 372.00 391.25 25,582 +16.00(+4.26%)
Jun 18, 2021 378.25 382.50 370.88 375.25 53,538 -8.75(-2.28%)
Jun 17, 2021 379.75 386.25 375.25 384.00 29,752 +0.00(+0.00%)
Jun 16, 2021 367.00 386.00 364.25 384.00 49,712 +34.00(+9.71%)
Jun 15, 2021 366.75 373.50 349.75 350.00 38,357 -16.50(-4.50%)
Jun 14, 2021 364.50 373.00 360.50 366.50 49,749 +6.50(+1.81%)
Jun 11, 2021 362.50 364.50 356.50 360.00 19,110 +0.50(+0.14%)
Jun 10, 2021 355.50 362.50 354.00 359.50 26,790 +3.00(+0.84%)
Jun 09, 2021 348.50 361.25 348.00 356.50 40,366 +11.50(+3.33%)
Jun 08, 2021 351.50 357.25 335.50 345.00 29,852 -6.50(-1.85%)
Jun 07, 2021 330.00 355.38 327.75 351.50 46,229 +22.00(+6.68%)
Jun 04, 2021 333.25 339.00 328.75 329.50 14,105 -3.75(-1.13%)
Jun 03, 2021 345.75 350.00 332.25 333.25 34,886 -12.50(-3.62%)
Jun 02, 2021 352.50 355.75 341.19 345.75 19,748 -3.50(-1.00%)
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.