Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.37 41.64 38.78 39.95 641,200 -0.62(-1.53%)
Nov 29, 2018 39.26 42.83 39.26 40.57 868,015 +0.83(+2.09%)
Nov 28, 2018 38.76 39.83 37.36 39.74 492,228 +1.64(+4.30%)
Nov 27, 2018 38.57 39.36 37.80 38.10 346,903 -0.65(-1.68%)
Nov 26, 2018 38.80 39.36 37.86 38.75 375,398 +0.58(+1.52%)
Nov 23, 2018 37.76 39.65 37.57 38.17 389,100 -0.19(-0.50%)
Nov 21, 2018 38.36 38.36 38.36 0 +2.82(+7.93%)
Nov 20, 2018 33.90 36.48 33.87 35.54 798,537 +0.11(+0.31%)
Nov 19, 2018 36.86 37.12 34.86 35.43 402,402 -1.85(-4.96%)
Nov 16, 2018 35.42 37.64 35.18 37.28 1,111,700 +1.43(+3.99%)
Nov 15, 2018 33.65 36.20 33.65 35.85 412,303 +2.01(+5.94%)
Nov 14, 2018 34.88 35.38 33.16 33.84 1,046,517 -0.92(-2.65%)
Nov 13, 2018 33.98 35.88 33.78 34.76 307,636 +0.98(+2.90%)
Nov 12, 2018 35.94 36.38 33.13 33.78 454,997 -2.45(-6.76%)
Nov 09, 2018 37.91 38.11 35.82 36.23 706,800 -1.60(-4.23%)
Nov 08, 2018 36.76 39.13 36.04 37.83 372,381 +0.99(+2.69%)
Nov 07, 2018 35.88 38.31 35.57 36.84 747,588 +0.07(+0.19%)
Nov 06, 2018 36.46 37.88 34.61 36.77 826,748 -0.77(-2.05%)
Nov 05, 2018 38.00 38.52 35.67 37.54 288,333 -0.46(-1.21%)
Nov 02, 2018 37.25 39.47 36.40 38.00 524,400 +0.82(+2.21%)
Nov 01, 2018 34.47 37.86 34.47 37.18 989,848 +3.01(+8.81%)
Oct 31, 2018 32.32 34.23 31.81 34.17 607,126 +2.56(+8.10%)
Oct 30, 2018 31.99 32.57 30.73 31.61 526,455 -0.48(-1.50%)
Oct 29, 2018 34.55 34.56 30.71 32.09 401,585 -1.85(-5.45%)
Oct 26, 2018 33.28 35.27 32.72 33.94 296,400 -0.12(-0.35%)
Oct 25, 2018 32.56 35.00 31.01 34.06 382,050 +1.88(+5.84%)
Oct 24, 2018 34.51 35.24 31.63 32.18 805,394 -2.41(-6.97%)
Oct 23, 2018 33.29 35.54 32.65 34.59 482,877 +0.47(+1.38%)
Oct 22, 2018 35.05 35.30 33.08 34.12 379,293 -0.85(-2.43%)
Oct 19, 2018 35.88 36.85 34.38 34.97 369,800 -0.80(-2.24%)
Oct 18, 2018 38.11 38.13 35.46 35.77 365,583 -2.38(-6.24%)
Oct 17, 2018 38.17 38.34 36.64 38.15 203,858 -0.20(-0.52%)
Oct 16, 2018 36.06 38.48 35.50 38.35 336,692 +2.78(+7.82%)
Oct 15, 2018 36.48 36.48 34.75 35.57 419,067 -0.85(-2.33%)
Oct 12, 2018 36.44 37.49 35.67 36.42 389,800 +0.88(+2.48%)
Oct 11, 2018 35.32 36.40 34.61 35.54 329,944 +0.01(+0.03%)
Oct 10, 2018 36.83 36.83 35.20 35.53 562,590 -1.39(-3.76%)
Oct 09, 2018 37.47 38.19 36.00 36.92 690,847 -0.72(-1.91%)
Oct 08, 2018 40.03 40.50 36.69 37.64 563,274 -2.88(-7.11%)
Oct 05, 2018 39.99 41.24 38.84 40.52 357,900 +0.50(+1.25%)
Oct 04, 2018 42.04 42.04 39.50 40.02 415,497 -2.14(-5.08%)
Oct 03, 2018 39.99 42.73 39.16 42.16 272,458 +2.39(+6.01%)
Oct 02, 2018 40.98 41.23 39.17 39.77 520,784 -0.90(-2.21%)
Oct 01, 2018 41.47 42.43 40.46 40.67 1,023,096 -0.68(-1.64%)
Sep 28, 2018 40.85 41.90 39.80 41.35 1,287,700 +0.55(+1.35%)
Sep 27, 2018 42.00 43.00 40.70 40.80 1,073,980 -1.30(-3.09%)
Sep 26, 2018 43.40 43.95 41.85 42.10 1,263,700 -1.40(-3.22%)
Sep 25, 2018 40.90 43.80 39.80 43.50 1,130,832 +2.80(+6.88%)
Sep 24, 2018 39.80 40.70 39.10 40.70 686,123 +0.85(+2.13%)
Sep 21, 2018 40.75 41.90 39.45 39.85 1,486,400 -0.95(-2.33%)
Sep 20, 2018 40.10 41.50 39.65 40.80 279,211 +0.80(+2.00%)
Sep 19, 2018 39.50 40.70 39.39 40.00 499,873 +0.30(+0.76%)
Sep 18, 2018 39.45 40.25 38.90 39.70 529,068 +0.60(+1.53%)
Sep 17, 2018 41.10 41.87 38.95 39.10 1,112,632 -2.00(-4.87%)
Sep 14, 2018 40.65 42.40 40.30 41.10 486,400 +0.35(+0.86%)
Sep 13, 2018 40.15 41.35 39.70 40.75 351,558 +0.50(+1.24%)
Sep 12, 2018 41.10 42.05 39.91 40.25 1,065,058 -0.80(-1.95%)
Sep 11, 2018 39.50 41.15 38.90 41.05 413,714 +1.30(+3.27%)
Sep 10, 2018 39.80 40.20 38.80 39.75 371,370 +0.00(+0.00%)
Sep 07, 2018 38.35 40.65 38.00 39.75 929,600 +1.35(+3.52%)
Sep 06, 2018 40.05 40.55 38.05 38.40 809,476 -1.65(-4.12%)
Sep 05, 2018 39.70 40.20 38.75 40.05 242,566 +0.20(+0.50%)
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.