Skip to main content

Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1021 1048 995.00 1034 51,508 +13.75(+1.35%)
Sep 27, 2018 1050 1075 1018 1020 42,959 -32.50(-3.09%)
Sep 26, 2018 1085 1099 1046 1052 50,548 -35.00(-3.22%)
Sep 25, 2018 1022 1095 995.00 1088 45,233 +70.00(+6.88%)
Sep 24, 2018 995.00 1018 977.50 1018 27,444 +21.25(+2.13%)
Sep 21, 2018 1019 1048 986.25 996.25 59,456 -23.75(-2.33%)
Sep 20, 2018 1002 1038 991.25 1020 11,168 +20.00(+2.00%)
Sep 19, 2018 987.50 1018 984.75 1000 19,994 +7.50(+0.76%)
Sep 18, 2018 986.25 1006 972.50 992.50 21,162 +15.00(+1.53%)
Sep 17, 2018 1028 1047 973.75 977.50 44,505 -50.00(-4.87%)
Sep 14, 2018 1016 1060 1008 1028 19,456 +8.75(+0.86%)
Sep 13, 2018 1004 1034 992.50 1019 14,062 +12.50(+1.24%)
Sep 12, 2018 1028 1051 997.69 1006 42,602 -20.00(-1.95%)
Sep 11, 2018 987.50 1029 972.50 1026 16,548 +32.50(+3.27%)
Sep 10, 2018 995.00 1005 970.00 993.75 14,854 +0.00(+0.00%)
Sep 07, 2018 958.75 1016 950.00 993.75 37,184 +33.75(+3.52%)
Sep 06, 2018 1001 1014 951.25 960.00 32,379 -41.25(-4.12%)
Sep 05, 2018 992.50 1005 968.75 1001 9,702 +5.00(+0.50%)
Sep 04, 2018 1021 1025 958.75 996.25 16,920 -27.50(-2.69%)
Aug 31, 2018 1024 1024 1024 0 +12.50(+1.24%)
Aug 30, 2018 1001 1031 993.75 1011 21,039 +11.25(+1.12%)
Aug 29, 2018 1000 1012 993.75 1000 24,559 +2.50(+0.25%)
Aug 28, 2018 1012 1030 993.75 997.50 16,327 -10.00(-0.99%)
Aug 27, 2018 950.00 1022 950.00 1008 26,029 +67.50(+7.18%)
Aug 24, 2018 953.75 961.25 927.50 940.00 24,864 -12.50(-1.31%)
Aug 23, 2018 948.75 968.75 916.25 952.50 9,676 +3.12(+0.33%)
Aug 22, 2018 925.00 957.50 911.25 949.38 12,899 +25.62(+2.77%)
Aug 21, 2018 901.25 928.75 901.25 923.75 25,679 +20.00(+2.21%)
Aug 20, 2018 907.50 913.75 887.50 903.75 19,420 +6.25(+0.70%)
Aug 17, 2018 876.25 908.75 838.75 897.50 33,900 +21.25(+2.43%)
Aug 16, 2018 900.00 901.25 875.00 876.25 18,048 -21.25(-2.37%)
Aug 15, 2018 958.75 958.75 876.25 897.50 26,361 -65.00(-6.75%)
Aug 14, 2018 950.00 981.25 942.50 962.50 11,720 +17.50(+1.85%)
Aug 13, 2018 951.25 965.00 926.25 945.00 22,963 -7.50(-0.79%)
Aug 10, 2018 933.75 969.38 931.25 952.50 9,192 +16.25(+1.74%)
Aug 09, 2018 918.75 963.75 906.25 936.25 12,991 +13.75(+1.49%)
Aug 08, 2018 948.75 958.02 913.75 922.50 15,485 -22.50(-2.38%)
Aug 07, 2018 951.25 958.75 917.50 945.00 14,019 +1.25(+0.13%)
Aug 06, 2018 918.75 950.00 910.00 943.75 17,116 +26.25(+2.86%)
Aug 03, 2018 922.50 926.25 891.25 917.50 12,296 -1.25(-0.14%)
Aug 02, 2018 913.75 925.00 850.00 918.75 32,927 -13.75(-1.47%)
Aug 01, 2018 928.75 1026 907.50 932.50 48,211 -6.25(-0.67%)
Jul 31, 2018 903.75 940.00 892.50 938.75 23,973 +42.50(+4.74%)
Jul 30, 2018 917.50 918.75 875.00 896.25 31,042 -23.75(-2.58%)
Jul 27, 2018 952.50 975.00 893.75 920.00 16,708 -53.75(-5.52%)
Jul 26, 2018 963.75 988.75 947.50 973.75 9,278 +6.25(+0.65%)
Jul 25, 2018 996.25 961.25 967.50 11,508 -1.25(-0.13%)
Jul 24, 2018 1002 1015 940.00 968.75 26,046 -35.00(-3.49%)
Jul 23, 2018 977.50 1012 952.25 1004 7,537 +23.75(+2.42%)
Jul 20, 2018 983.75 995.62 966.25 980.00 9,136 -2.50(-0.25%)
Jul 19, 2018 990.00 1000 976.25 982.50 11,709 -13.75(-1.38%)
Jul 18, 2018 1011 1016 977.50 996.25 8,649 -16.25(-1.60%)
Jul 17, 2018 961.25 1022 955.00 1012 12,317 +50.00(+5.19%)
Jul 16, 2018 993.75 996.25 955.00 962.50 13,311 -36.25(-3.63%)
Jul 13, 2018 1041 1051 976.25 998.75 14,845 -43.75(-4.20%)
Jul 12, 2018 1022 1050 1022 1042 16,351 +26.25(+2.58%)
Jul 11, 2018 987.50 1022 987.50 1016 15,211 +10.00(+0.99%)
Jul 10, 2018 1021 1034 982.50 1006 15,768 -8.75(-0.86%)
Jul 09, 2018 1018 1031 996.25 1015 12,772 -1.25(-0.12%)
Jul 06, 2018 998.75 1031 993.75 1016 13,558 +26.25(+2.65%)
Jul 05, 2018 983.75 1004 971.25 990.00 17,757 +11.25(+1.15%)
Jul 03, 2018 978.75 978.75 978.75 0 +22.50(+2.35%)
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.