Atara Biotherap (NQ: ATRA )

16.98 USD -0.11 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.60 14.65 13.90 14.00 372,638 -0.60(-4.11%)
Jun 29, 2017 14.40 14.70 14.20 14.60 255,830 +0.20(+1.39%)
Jun 28, 2017 14.00 14.75 13.75 14.40 323,797 +0.40(+2.86%)
Jun 27, 2017 14.95 15.14 13.90 14.00 229,689 -0.95(-6.35%)
Jun 26, 2017 14.60 14.95 14.15 14.95 292,897 +0.45(+3.10%)
Jun 23, 2017 14.50 791,214 -0.25(-1.69%)
Jun 22, 2017 14.65 15.45 14.40 14.75 311,986 +0.40(+2.79%)
Jun 21, 2017 13.60 14.43 13.50 14.35 201,594 +0.85(+6.30%)
Jun 20, 2017 13.45 13.85 13.30 13.50 242,367 +0.05(+0.37%)
Jun 19, 2017 12.80 13.95 12.75 13.45 308,051 +0.70(+5.49%)
Jun 16, 2017 12.20 13.40 12.15 12.75 863,129 +0.45(+3.66%)
Jun 15, 2017 12.65 12.90 11.80 12.30 320,442 -0.50(-3.91%)
Jun 14, 2017 13.45 13.80 12.75 12.80 227,522 -0.65(-4.83%)
Jun 13, 2017 13.15 13.65 12.95 13.45 272,051 +0.35(+2.67%)
Jun 12, 2017 12.80 13.55 12.80 13.10 227,538 +0.25(+1.95%)
Jun 09, 2017 13.15 13.50 12.80 12.85 224,869 -0.35(-2.65%)
Jun 08, 2017 13.45 13.75 13.10 13.20 215,963 -0.25(-1.86%)
Jun 07, 2017 13.15 13.55 13.10 13.45 185,875 +0.30(+2.28%)
Jun 06, 2017 13.05 13.45 12.80 13.15 172,508 +0.05(+0.38%)
Jun 05, 2017 14.25 14.25 13.05 13.10 282,404 -1.05(-7.42%)
Jun 02, 2017 14.15 14.75 13.90 14.15 396,850 +0.25(+1.80%)
Jun 01, 2017 13.50 14.10 13.25 13.90 369,779 +0.65(+4.91%)
May 31, 2017 13.30 13.60 12.70 13.25 248,630 +0.00(+0.00%)
May 30, 2017 14.15 14.45 13.07 13.25 229,801 -1.00(-7.02%)
May 26, 2017 14.35 14.35 14.00 14.25 168,327 -0.15(-1.04%)
May 25, 2017 13.70 14.60 13.70 14.40 146,142 -0.10(-0.69%)
May 24, 2017 15.35 15.45 14.34 14.50 149,425 -0.85(-5.54%)
May 23, 2017 15.20 15.50 14.80 15.35 208,899 +0.15(+0.99%)
May 22, 2017 15.15 15.40 14.70 15.20 210,525 +0.05(+0.33%)
May 19, 2017 15.10 15.60 14.90 15.15 164,841 +0.05(+0.33%)
May 18, 2017 14.90 15.20 14.65 15.10 238,649 +0.30(+2.03%)
May 17, 2017 14.95 15.85 14.60 14.80 297,152 -0.45(-2.95%)
May 16, 2017 15.25 15.30 14.95 15.25 180,565 -0.10(-0.65%)
May 15, 2017 15.15 15.60 14.65 15.35 192,896 +0.10(+0.66%)
May 12, 2017 15.20 15.80 14.70 15.25 236,261 +0.00(+0.00%)
May 11, 2017 14.25 15.35 13.75 15.25 306,992 +0.95(+6.64%)
May 10, 2017 14.65 14.72 14.10 14.30 327,016 -0.35(-2.39%)
May 09, 2017 14.30 14.70 14.00 14.65 288,484 +0.40(+2.81%)
May 08, 2017 14.75 14.80 14.10 14.25 495,563 -0.70(-4.68%)
May 05, 2017 15.85 16.50 14.05 14.95 525,668 -1.00(-6.27%)
May 04, 2017 15.85 16.20 15.40 15.95 125,095 +0.20(+1.27%)
May 03, 2017 16.45 16.90 15.65 15.75 209,311 -0.85(-5.12%)
May 02, 2017 16.95 16.95 15.75 16.60 349,698 -0.25(-1.48%)
May 01, 2017 17.10 17.35 16.75 16.85 426,187 -0.25(-1.46%)
Apr 28, 2017 17.40 17.60 16.60 17.10 363,589 -0.25(-1.44%)
Apr 27, 2017 17.90 17.90 17.25 17.35 175,223 -0.50(-2.80%)
Apr 26, 2017 17.50 18.15 16.85 17.85 347,399 +0.30(+1.71%)
Apr 25, 2017 16.10 18.15 16.03 17.55 526,048 +1.60(+10.03%)
Apr 24, 2017 17.25 17.55 15.55 15.95 396,001 -0.95(-5.62%)
Apr 21, 2017 19.05 19.10 16.30 16.90 758,259 -2.00(-10.58%)
Apr 20, 2017 18.55 19.10 17.70 18.90 172,985 +0.45(+2.44%)
Apr 19, 2017 18.30 18.65 18.15 18.45 196,539 +0.25(+1.37%)
Apr 18, 2017 17.55 18.25 17.40 18.20 214,420 +0.50(+2.82%)
Apr 17, 2017 17.25 18.00 17.00 17.70 151,030 +0.40(+2.31%)
Apr 13, 2017 17.45 17.62 17.05 17.30 155,885 -0.20(-1.14%)
Apr 12, 2017 16.95 17.57 16.85 17.50 199,689 +0.50(+2.94%)
Apr 11, 2017 16.90 17.35 16.50 17.00 250,244 +0.10(+0.59%)
Apr 10, 2017 17.20 17.65 16.67 16.90 236,614 -0.20(-1.17%)
Apr 07, 2017 18.30 18.30 17.00 17.10 380,176 -1.40(-7.57%)
Apr 06, 2017 20.15 20.25 18.05 18.50 392,525 -1.55(-7.73%)
Apr 05, 2017 19.95 20.90 19.65 20.05 438,227 +0.20(+1.01%)
Apr 04, 2017 20.45 20.75 19.75 19.85 200,863 -0.55(-2.70%)
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.