Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.08	14.75	12.73	12.82	102,523	-0.89(-6.51%)
Dec 28, 2023	13.82	15.02	13.71	13.71	113,609	-0.29(-2.04%)
Dec 27, 2023	13.95	14.38	13.58	14.00	123,171	+0.05(+0.36%)
Dec 26, 2023	13.75	14.35	13.02	13.95	133,773	+0.39(+2.91%)
Dec 22, 2023	12.50	14.00	12.28	13.55	199,363	+2.40(+21.57%)
Dec 21, 2023	15.50	17.22	11.06	11.15	780,147	-2.69(-19.44%)
Dec 20, 2023	14.00	15.33	13.06	13.84	188,510	-0.27(-1.93%)
Dec 19, 2023	13.75	14.36	13.19	14.11	73,466	-0.20(-1.41%)
Dec 18, 2023	15.53	15.74	13.62	14.31	95,328	-0.69(-4.57%)
Dec 15, 2023	17.25	17.37	15.00	15.00	177,085	-2.11(-12.35%)
Dec 14, 2023	16.94	17.25	16.22	17.11	83,909	+0.16(+0.94%)
Dec 13, 2023	15.84	17.35	15.58	16.95	96,114	+0.70(+4.31%)
Dec 12, 2023	16.50	17.07	15.31	16.25	78,928	-0.25(-1.54%)
Dec 11, 2023	15.53	16.75	15.52	16.50	87,939	-0.26(-1.54%)
Dec 08, 2023	16.89	17.39	16.07	16.76	73,202	-0.61(-3.51%)
Dec 07, 2023	17.50	17.75	16.25	17.37	167,957	+0.88(+5.30%)
Dec 06, 2023	16.50	17.22	16.01	16.50	62,812	+0.71(+4.53%)
Dec 05, 2023	17.75	17.69	15.75	15.78	58,755	-1.72(-9.85%)
Dec 04, 2023	15.50	17.92	15.50	17.51	87,146	+1.31(+8.10%)
Dec 01, 2023	16.15	16.33	14.30	16.20	97,889	-0.30(-1.85%)
Nov 30, 2023	17.32	19.25	15.55	16.50	206,858	-0.80(-4.65%)
Nov 29, 2023	16.00	17.75	15.66	17.30	117,693	+2.04(+13.36%)
Nov 28, 2023	16.00	16.25	14.62	15.27	81,913	-0.50(-3.19%)
Nov 27, 2023	17.25	17.31	14.77	15.77	181,188	-0.53(-3.22%)
Nov 24, 2023	13.80	17.89	13.80	16.29	321,650	+1.99(+13.93%)
Nov 22, 2023	12.75	14.30	12.18	14.30	147,454	+1.67(+13.22%)
Nov 21, 2023	13.76	14.25	12.62	12.63	101,206	-1.32(-9.46%)
Nov 20, 2023	12.97	14.50	12.79	13.95	325,012	+1.20(+9.41%)
Nov 17, 2023	12.00	15.35	11.75	12.75	685,184	+0.74(+6.14%)
Nov 16, 2023	9.315	12.39	9.025	12.01	794,699	+2.51(+26.38%)
Nov 15, 2023	9.185	10.00	8.750	9.505	393,580	+0.81(+9.32%)
Nov 14, 2023	6.500	9.092	6.478	8.695	750,307	+2.27(+35.28%)
Nov 13, 2023	5.615	6.500	4.965	6.428	508,480	+0.68(+11.88%)
Nov 10, 2023	6.603	6.625	5.250	5.745	738,036	-0.25(-4.25%)
Nov 09, 2023	12.22	12.26	5.725	6.000	2,332,112	-24.25(-80.17%)
Nov 08, 2023	33.75	33.75	29.50	30.25	56,417	-3.00(-9.02%)
Nov 07, 2023	32.75	35.25	32.38	33.25	52,628	+0.25(+0.76%)
Nov 06, 2023	33.25	35.00	32.00	33.00	41,623	+0.75(+2.33%)
Nov 03, 2023	31.25	33.75	30.62	32.25	80,388	+2.50(+8.40%)
Nov 02, 2023	33.00	33.25	29.25	29.75	60,569	-1.75(-5.56%)
Nov 01, 2023	33.25	33.50	31.25	31.50	74,597	-0.75(-2.33%)
Oct 31, 2023	32.25	33.25	31.12	32.25	29,404	+0.00(+0.00%)
Oct 30, 2023	32.25	33.75	31.75	32.25	36,634	+1.00(+3.20%)
Oct 27, 2023	33.75	33.75	31.00	31.25	48,318	-2.25(-6.72%)
Oct 26, 2023	33.00	34.25	31.25	33.50	34,869	+0.50(+1.52%)
Oct 25, 2023	32.50	33.75	31.50	33.00	35,925	-0.25(-0.75%)
Oct 24, 2023	34.00	36.25	33.00	33.25	47,344	+0.00(+0.00%)
Oct 23, 2023	35.50	35.50	32.25	33.25	65,396	-1.00(-2.92%)
Oct 20, 2023	34.75	35.75	32.00	34.25	44,118	-0.25(-0.72%)
Oct 19, 2023	37.25	37.38	33.25	34.50	55,800	-2.75(-7.38%)
Oct 18, 2023	39.00	39.00	36.75	37.25	18,546	-2.00(-5.10%)
Oct 17, 2023	39.25	40.92	38.00	39.25	33,067	+0.25(+0.64%)
Oct 16, 2023	38.50	40.25	36.00	39.00	40,103	+0.50(+1.30%)
Oct 13, 2023	38.00	39.00	35.88	38.50	30,345	+0.75(+1.99%)
Oct 12, 2023	42.75	42.75	37.38	37.75	33,239	-4.25(-10.12%)
Oct 11, 2023	43.75	45.75	41.00	42.00	53,175	-1.50(-3.45%)
Oct 10, 2023	37.25	44.62	37.00	43.50	70,157	+5.75(+15.23%)
Oct 09, 2023	35.00	38.50	33.25	37.75	94,901	+2.50(+7.09%)
Oct 06, 2023	34.25	36.00	33.50	35.25	42,232	+0.25(+0.71%)
Oct 05, 2023	33.75	35.25	33.25	35.00	31,504	+0.25(+0.72%)
Oct 04, 2023	37.00	37.00	33.02	34.75	70,521	-2.75(-7.33%)
Oct 03, 2023	37.00	38.50	36.00	37.50	57,898	+0.00(+0.00%)