Skip to main content

Atara Biotherap (NQ: ATRA )

7.980 +0.110 (+1.40%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1386 1456 1368 1404 17,500 +13.00(+0.93%)
Jul 30, 2015 1460 1476 1386 1390 10,378 -80.25(-5.46%)
Jul 29, 2015 1496 1526 1440 1471 18,386 -22.50(-1.51%)
Jul 28, 2015 1463 1537 1430 1493 7,986 +46.00(+3.18%)
Jul 27, 2015 1385 1457 1360 1447 9,238 +47.75(+3.41%)
Jul 24, 2015 1472 1481 1380 1400 7,873 -83.75(-5.65%)
Jul 23, 2015 1489 1535 1479 1483 6,412 -16.00(-1.07%)
Jul 22, 2015 1462 1528 1438 1499 9,596 +13.00(+0.87%)
Jul 21, 2015 1402 1512 1402 1486 17,205 +78.75(+5.60%)
Jul 20, 2015 1492 1530 1400 1408 15,841 -90.50(-6.04%)
Jul 17, 2015 1533 1578 1476 1498 14,201 -34.75(-2.27%)
Jul 16, 2015 1593 1624 1502 1533 12,381 -21.25(-1.37%)
Jul 15, 2015 1589 1631 1530 1554 19,449 -23.75(-1.51%)
Jul 14, 2015 1549 1639 1522 1578 27,569 +27.00(+1.74%)
Jul 13, 2015 1379 1560 1357 1551 28,915 +196.50(+14.51%)
Jul 10, 2015 1325 1362 1279 1354 78,053 +19.00(+1.42%)
Jul 09, 2015 1237 1388 1234 1335 16,431 +114.50(+9.38%)
Jul 08, 2015 1138 1255 1121 1221 12,343 +62.75(+5.42%)
Jul 07, 2015 1191 1191 1123 1158 7,365 -23.00(-1.95%)
Jul 06, 2015 1114 1182 1089 1181 9,354 +43.50(+3.82%)
Jul 02, 2015 1155 1138 1138 1138 9,076 +4.25(+0.38%)
Jul 01, 2015 1334 1347 1125 1133 27,967 -185.75(-14.08%)
Jun 30, 2015 1284 1350 1283 1319 11,451 +30.25(+2.35%)
Jun 29, 2015 1267 1327 1230 1289 11,622 -26.75(-2.03%)
Jun 26, 2015 1314 1343 1280 1316 52,448 -0.25(-0.02%)
Jun 25, 2015 1304 1340 1281 1316 7,549 +13.50(+1.04%)
Jun 24, 2015 1338 1338 1293 1302 9,863 -50.75(-3.75%)
Jun 23, 2015 1362 1372 1328 1353 10,691 -2.00(-0.15%)
Jun 22, 2015 1372 1406 1351 1355 10,202 +3.25(+0.24%)
Jun 19, 2015 1321 1372 1300 1352 15,164 +38.25(+2.91%)
Jun 18, 2015 1397 1488 1304 1314 15,903 -82.00(-5.88%)
Jun 17, 2015 1314 1407 1301 1396 10,238 +93.75(+7.20%)
Jun 16, 2015 1400 1470 1275 1302 22,116 -103.00(-7.33%)
Jun 15, 2015 1225 1421 1114 1405 27,990 +204.75(+17.06%)
Jun 12, 2015 1079 1201 1072 1200 11,734 +96.25(+8.72%)
Jun 11, 2015 1122 1127 1086 1104 2,662 -8.50(-0.76%)
Jun 10, 2015 1104 1129 1077 1112 5,118 +8.50(+0.77%)
Jun 09, 2015 1114 1117 1051 1104 9,019 -14.25(-1.27%)
Jun 08, 2015 1137 1172 1092 1118 5,289 -12.50(-1.11%)
Jun 05, 2015 1082 1134 1057 1130 8,354 +50.50(+4.68%)
Jun 04, 2015 1029 1090 1015 1080 10,161 +57.75(+5.65%)
Jun 03, 2015 1032 1032 980.50 1022 9,023 -13.25(-1.28%)
Jun 02, 2015 1032 1080 1009 1036 13,508 +19.75(+1.94%)
Jun 01, 2015 1064 1064 1010 1016 9,185 -43.25(-4.08%)
May 29, 2015 996.00 1085 979.75 1059 16,894 +64.50(+6.49%)
May 28, 2015 979.00 996.00 975.50 994.50 6,212 +5.25(+0.53%)
May 27, 2015 967.00 992.75 956.00 989.25 7,700 +25.75(+2.67%)
May 26, 2015 951.75 980.25 938.50 963.50 3,635 +20.25(+2.15%)
May 22, 2015 929.25 943.25 943.25 943.25 7,084 +10.00(+1.07%)
May 21, 2015 985.00 987.25 917.75 933.25 4,777 -51.75(-5.25%)
May 20, 2015 954.00 988.25 950.00 985.00 4,042 +35.25(+3.71%)
May 19, 2015 962.75 975.00 900.00 949.75 10,786 -39.25(-3.97%)
May 18, 2015 932.50 997.25 929.75 989.00 7,463 +56.50(+6.06%)
May 15, 2015 937.50 959.50 925.75 932.50 5,077 -7.00(-0.75%)
May 14, 2015 954.25 982.50 925.50 939.50 11,758 -21.50(-2.24%)
May 13, 2015 970.75 976.25 930.00 961.00 9,398 -45.00(-4.47%)
May 12, 2015 931.00 1008 926.25 1006 7,014 +63.50(+6.74%)
May 11, 2015 935.00 935.00 925.50 942.50 5,074 +8.25(+0.88%)
May 08, 2015 932.75 987.50 912.50 934.25 9,913 +17.50(+1.91%)
May 07, 2015 956.00 966.00 912.75 916.75 7,837 -34.00(-3.58%)
May 06, 2015 976.75 998.68 950.00 950.75 4,331 -26.25(-2.69%)
May 05, 2015 1022 1054 956.25 977.00 10,449 -53.25(-5.17%)
May 04, 2015 1010 1036 990.25 1030 8,546 +19.00(+1.88%)
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.