Atara Biotherap (NQ: ATRA )

15.44 USD +0.34 (+2.25%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.50 34.34 30.49 31.44 493,952 -1.65(-4.99%)
Sep 29, 2015 35.01 37.72 32.86 33.09 474,986 -2.39(-6.74%)
Sep 28, 2015 39.93 40.19 34.54 35.48 366,664 -4.61(-11.50%)
Sep 25, 2015 44.74 45.80 39.01 40.09 371,443 -3.39(-7.80%)
Sep 24, 2015 43.17 45.42 41.74 43.48 224,382 +0.43(+1.00%)
Sep 23, 2015 43.10 44.65 42.37 43.05 173,427 -0.17(-0.39%)
Sep 22, 2015 44.78 45.91 42.57 43.22 281,999 -2.40(-5.26%)
Sep 21, 2015 49.37 49.37 44.32 45.62 520,377 -3.35(-6.84%)
Sep 18, 2015 48.30 49.48 47.02 48.97 1,053,799 -0.14(-0.29%)
Sep 17, 2015 44.88 49.94 44.71 49.11 249,630 +4.10(+9.11%)
Sep 16, 2015 45.64 45.79 43.88 45.01 149,914 -0.37(-0.82%)
Sep 15, 2015 44.56 45.88 43.52 45.38 254,845 +0.80(+1.79%)
Sep 14, 2015 47.45 47.74 44.02 44.58 328,046 -2.79(-5.89%)
Sep 11, 2015 46.54 48.03 44.96 47.37 184,280 +0.56(+1.20%)
Sep 10, 2015 43.89 47.00 43.06 46.81 196,339 +2.44(+5.50%)
Sep 09, 2015 44.93 46.19 44.02 44.37 325,634 +0.61(+1.39%)
Sep 08, 2015 44.47 44.74 41.99 43.76 223,046 +1.65(+3.92%)
Sep 04, 2015 41.97 42.11 42.11 42.11 108,500 -0.48(-1.13%)
Sep 03, 2015 43.15 44.04 41.02 42.59 259,006 -0.56(-1.30%)
Sep 02, 2015 40.94 43.48 39.09 43.15 344,544 +4.13(+10.58%)
Sep 01, 2015 39.71 40.35 37.80 39.02 171,371 -1.51(-3.73%)
Aug 31, 2015 40.25 44.90 40.25 40.53 309,889 +0.31(+0.77%)
Aug 28, 2015 39.73 40.72 38.83 40.22 146,758 +0.25(+0.63%)
Aug 27, 2015 40.57 40.89 37.75 39.97 272,131 +0.52(+1.32%)
Aug 26, 2015 41.04 41.45 38.05 39.45 173,061 -0.57(-1.42%)
Aug 25, 2015 39.94 40.82 38.44 40.02 239,141 +1.73(+4.52%)
Aug 24, 2015 39.57 42.57 37.86 38.29 389,519 -3.72(-8.86%)
Aug 21, 2015 42.00 42.89 41.00 42.01 276,840 -0.79(-1.85%)
Aug 20, 2015 46.44 46.64 42.25 42.80 194,419 -4.27(-9.07%)
Aug 19, 2015 48.83 49.49 47.02 47.07 189,775 -2.45(-4.95%)
Aug 18, 2015 50.59 50.97 48.54 49.52 252,769 -0.54(-1.08%)
Aug 17, 2015 46.19 50.21 45.40 50.06 184,979 +2.88(+6.10%)
Aug 14, 2015 47.85 49.43 46.42 47.18 173,937 -0.62(-1.30%)
Aug 13, 2015 51.26 51.30 46.72 47.80 278,248 -3.82(-7.40%)
Aug 12, 2015 48.21 51.79 47.41 51.62 254,817 +2.30(+4.66%)
Aug 11, 2015 50.03 52.12 49.08 49.32 280,176 -0.70(-1.40%)
Aug 10, 2015 49.51 51.98 49.51 50.02 242,378 -1.76(-3.40%)
Aug 07, 2015 55.46 55.51 50.02 51.78 336,666 -4.20(-7.50%)
Aug 06, 2015 59.41 59.41 53.12 55.98 352,161 -2.44(-4.18%)
Aug 05, 2015 57.23 59.12 57.20 58.42 172,921 +1.46(+2.56%)
Aug 04, 2015 57.56 58.00 54.96 56.96 164,283 -0.02(-0.04%)
Aug 03, 2015 56.23 58.60 54.57 56.98 204,654 +0.84(+1.50%)
Jul 31, 2015 55.43 58.24 54.70 56.14 437,521 +0.52(+0.93%)
Jul 30, 2015 58.38 59.02 55.43 55.62 259,466 -3.21(-5.46%)
Jul 29, 2015 59.85 61.05 57.58 58.83 459,656 -0.90(-1.51%)
Jul 28, 2015 58.53 61.46 57.19 59.73 199,652 +1.84(+3.18%)
Jul 27, 2015 55.40 58.29 54.42 57.89 230,953 +1.91(+3.41%)
Jul 24, 2015 58.88 59.23 55.22 55.98 196,842 -3.35(-5.65%)
Jul 23, 2015 59.57 61.41 59.15 59.33 160,312 -0.64(-1.07%)
Jul 22, 2015 58.48 61.14 57.51 59.97 239,902 +0.52(+0.87%)
Jul 21, 2015 56.09 60.49 56.09 59.45 430,147 +3.15(+5.60%)
Jul 20, 2015 59.70 61.18 55.98 56.30 396,032 -3.62(-6.04%)
Jul 17, 2015 61.33 63.14 59.02 59.92 355,042 -1.39(-2.27%)
Jul 16, 2015 63.71 64.98 60.08 61.31 309,530 -0.85(-1.37%)
Jul 15, 2015 63.56 65.25 61.21 62.16 486,244 -0.95(-1.51%)
Jul 14, 2015 61.97 65.56 60.89 63.11 689,244 +1.08(+1.74%)
Jul 13, 2015 55.16 62.42 54.27 62.03 722,878 +7.86(+14.51%)
Jul 10, 2015 52.99 54.48 51.15 54.17 1,951,328 +0.76(+1.42%)
Jul 09, 2015 49.49 55.54 49.34 53.41 410,781 +4.58(+9.38%)
Jul 08, 2015 45.53 50.19 44.83 48.83 308,593 +2.51(+5.42%)
Jul 07, 2015 47.63 47.63 44.92 46.32 184,126 -0.92(-1.95%)
Jul 06, 2015 44.57 47.29 43.57 47.24 233,860 +1.74(+3.82%)
Jul 02, 2015 46.21 45.50 45.50 45.50 226,900 +0.17(+0.38%)
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.