Skip to main content

Atara Biotherap (NQ: ATRA )

8.040 +0.170 (+2.16%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 407.50 413.75 392.00 394.00 12,987 -9.00(-2.23%)
Dec 30, 2021 433.50 434.75 402.00 403.00 19,812 -23.00(-5.40%)
Dec 29, 2021 436.75 436.75 422.24 426.00 10,912 -5.00(-1.16%)
Dec 28, 2021 428.50 443.75 428.50 431.00 26,730 +2.75(+0.64%)
Dec 27, 2021 430.25 430.75 422.75 428.25 24,925 -4.50(-1.04%)
Dec 23, 2021 408.50 437.50 408.50 432.75 27,195 +24.00(+5.87%)
Dec 22, 2021 390.50 410.25 382.00 408.75 55,278 +19.75(+5.08%)
Dec 21, 2021 393.00 397.75 378.00 389.00 39,366 -3.25(-0.83%)
Dec 20, 2021 378.75 393.25 367.25 392.25 74,438 +13.50(+3.56%)
Dec 17, 2021 379.50 390.50 369.25 378.75 88,945 -3.00(-0.79%)
Dec 16, 2021 404.50 411.75 379.00 381.75 25,708 -19.00(-4.74%)
Dec 15, 2021 391.50 403.75 377.25 400.75 35,928 +8.00(+2.04%)
Dec 14, 2021 385.00 401.25 379.75 392.75 37,413 +1.07(+0.27%)
Dec 13, 2021 401.00 404.88 381.50 391.68 24,978 -7.82(-1.96%)
Dec 10, 2021 413.75 423.12 393.50 399.50 29,995 -7.40(-1.82%)
Dec 09, 2021 433.25 437.75 403.25 406.90 37,210 -31.10(-7.10%)
Dec 08, 2021 438.00 450.62 435.25 438.00 31,030 -9.25(-2.07%)
Dec 07, 2021 425.00 457.75 425.00 447.25 28,500 +22.75(+5.36%)
Dec 06, 2021 425.00 435.75 409.00 424.50 27,862 -2.75(-0.64%)
Dec 03, 2021 454.75 456.50 420.75 427.25 24,816 -23.00(-5.11%)
Dec 02, 2021 425.50 453.00 425.62 450.25 19,764 +16.25(+3.74%)
Dec 01, 2021 451.25 465.25 433.75 434.00 36,082 -13.25(-2.96%)
Nov 30, 2021 441.25 449.50 430.75 447.25 18,989 +2.50(+0.56%)
Nov 29, 2021 439.25 458.71 437.25 444.75 30,599 +5.50(+1.25%)
Nov 26, 2021 445.25 451.76 425.75 439.25 16,572 -11.39(-2.53%)
Nov 24, 2021 449.25 454.50 440.25 450.64 13,618 -1.11(-0.25%)
Nov 23, 2021 453.25 455.00 428.00 451.75 29,498 -3.00(-0.66%)
Nov 22, 2021 461.50 471.25 452.50 454.75 36,615 -2.56(-0.56%)
Nov 19, 2021 441.75 462.50 437.50 457.31 21,759 +11.56(+2.59%)
Nov 18, 2021 447.25 446.75 442.50 445.75 28,175 +0.75(+0.17%)
Nov 17, 2021 432.50 448.00 432.50 445.00 54,781 +10.75(+2.48%)
Nov 16, 2021 411.75 436.25 407.57 434.25 40,291 +7.50(+1.76%)
Nov 15, 2021 441.00 450.00 423.75 426.75 62,954 -13.75(-3.12%)
Nov 12, 2021 440.50 444.25 433.75 440.50 33,947 +2.00(+0.46%)
Nov 11, 2021 438.25 445.00 434.25 438.50 22,097 +6.00(+1.39%)
Nov 10, 2021 442.50 432.50 17,127 -15.75(-3.51%)
Nov 09, 2021 442.75 451.00 434.50 448.25 27,049 +7.25(+1.64%)
Nov 08, 2021 458.50 461.25 435.00 441.00 69,940 -13.25(-2.92%)
Nov 05, 2021 486.50 486.50 452.25 454.25 34,904 -44.00(-8.83%)
Nov 04, 2021 459.25 501.00 452.00 498.25 38,796 +29.50(+6.29%)
Nov 03, 2021 434.75 471.00 429.50 468.75 39,155 +34.75(+8.01%)
Nov 02, 2021 410.25 434.75 399.25 434.00 30,212 +21.25(+5.15%)
Nov 01, 2021 390.00 414.50 394.00 412.75 22,388 +25.75(+6.65%)
Oct 29, 2021 404.50 404.50 385.00 387.00 14,423 -4.00(-1.02%)
Oct 28, 2021 375.25 391.25 391.00 21,684 +16.50(+4.41%)
Oct 27, 2021 380.00 382.00 374.50 374.50 24,213 -5.50(-1.45%)
Oct 26, 2021 382.50 380.00 28,880 +0.50(+0.13%)
Oct 25, 2021 401.75 378.50 379.50 36,082 -21.25(-5.30%)
Oct 22, 2021 391.75 401.50 388.75 400.75 23,747 +5.50(+1.39%)
Oct 21, 2021 392.75 399.25 386.25 395.25 19,857 +2.50(+0.64%)
Oct 20, 2021 375.50 395.62 375.50 392.75 21,328 +14.50(+3.83%)
Oct 19, 2021 366.75 379.25 360.25 378.25 33,714 +10.75(+2.93%)
Oct 18, 2021 376.75 381.89 363.75 367.50 25,140 -10.50(-2.78%)
Oct 15, 2021 398.75 399.25 377.50 378.00 31,926 -16.00(-4.06%)
Oct 14, 2021 396.75 399.50 375.25 394.00 57,685 +2.50(+0.64%)
Oct 13, 2021 447.50 449.25 383.50 391.50 73,517 -58.00(-12.90%)
Oct 12, 2021 424.25 450.25 420.25 449.50 46,258 +26.25(+6.20%)
Oct 11, 2021 428.75 430.50 420.75 423.25 20,364 -3.00(-0.70%)
Oct 08, 2021 439.25 439.25 422.64 426.25 21,915 -14.25(-3.23%)
Oct 07, 2021 436.50 444.12 432.50 440.50 30,278 +5.25(+1.21%)
Oct 06, 2021 426.12 442.00 426.12 435.25 24,342 -1.75(-0.40%)
Oct 05, 2021 441.50 446.00 426.75 437.00 34,261 +0.25(+0.06%)
Oct 04, 2021 436.75 448.12 432.50 436.75 35,824 -0.75(-0.17%)
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.