Atara Biotherap (NQ: ATRA )

17.00 USD -0.30 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.23 19.98 18.42 18.46 1,415,700 -0.54(-2.84%)
Jan 28, 2021 19.00 19.63 18.77 19.00 781,175 +0.22(+1.17%)
Jan 27, 2021 19.11 20.66 18.48 18.78 2,063,077 -0.78(-3.99%)
Jan 26, 2021 19.48 20.30 19.42 19.56 1,100,265 +0.24(+1.24%)
Jan 25, 2021 18.61 19.36 18.37 19.32 974,876 +0.88(+4.77%)
Jan 22, 2021 18.10 18.72 17.57 18.44 478,000 +0.11(+0.60%)
Jan 21, 2021 18.50 18.63 17.40 18.33 676,749 +0.06(+0.33%)
Jan 20, 2021 19.02 19.26 18.22 18.27 641,189 -0.75(-3.94%)
Jan 19, 2021 19.41 19.79 18.69 19.02 1,724,268 +0.41(+2.20%)
Jan 15, 2021 18.83 19.19 18.34 18.61 930,500 -0.24(-1.27%)
Jan 14, 2021 19.12 19.53 18.71 18.85 1,107,733 -0.12(-0.63%)
Jan 13, 2021 19.72 19.90 18.83 18.97 442,665 -0.85(-4.29%)
Jan 12, 2021 20.06 20.39 19.57 19.82 613,590 -0.08(-0.40%)
Jan 11, 2021 20.29 20.83 19.85 19.90 806,367 -0.51(-2.50%)
Jan 08, 2021 20.40 20.89 19.96 20.41 612,000 +0.32(+1.59%)
Jan 07, 2021 19.08 20.29 19.02 20.09 793,436 +1.23(+6.52%)
Jan 06, 2021 19.38 19.67 18.57 18.86 1,662,962 -0.40(-2.08%)
Jan 05, 2021 19.60 20.02 19.10 19.26 833,965 -0.38(-1.93%)
Jan 04, 2021 19.64 20.62 19.16 19.64 987,888 +0.01(+0.05%)
Dec 31, 2020 19.63 19.63 19.63 375,271 -0.89(-4.34%)
Dec 30, 2020 20.44 20.98 20.20 20.52 375,271 +0.11(+0.54%)
Dec 29, 2020 21.19 21.32 20.13 20.41 652,495 -0.75(-3.54%)
Dec 28, 2020 22.12 22.30 21.03 21.16 619,681 -1.02(-4.60%)
Dec 24, 2020 22.75 23.09 22.14 22.18 547,900 -0.28(-1.25%)
Dec 23, 2020 22.49 22.80 22.10 22.46 507,384 -0.08(-0.35%)
Dec 22, 2020 22.72 23.03 22.28 22.54 645,023 +0.04(+0.18%)
Dec 21, 2020 21.22 22.81 21.06 22.50 1,427,826 +0.85(+3.93%)
Dec 18, 2020 21.72 22.72 21.45 21.65 2,631,900 -0.34(-1.55%)
Dec 17, 2020 22.41 22.44 21.63 21.99 777,947 -0.41(-1.83%)
Dec 16, 2020 23.18 23.49 22.19 22.40 810,002 -0.72(-3.11%)
Dec 15, 2020 23.87 23.87 22.32 23.12 1,194,360 -0.36(-1.53%)
Dec 14, 2020 24.21 24.94 23.06 23.48 1,409,823 -0.64(-2.65%)
Dec 11, 2020 24.00 24.40 23.98 24.12 1,270,800 +0.10(+0.42%)
Dec 10, 2020 23.07 24.14 23.00 24.02 1,409,311 +0.93(+4.03%)
Dec 09, 2020 23.45 23.75 22.66 23.09 5,057,914 -2.73(-10.57%)
Dec 08, 2020 25.28 26.10 24.68 25.82 1,008,453 -0.41(-1.56%)
Dec 07, 2020 27.05 28.20 25.89 26.23 839,676 +1.64(+6.67%)
Dec 04, 2020 23.89 24.82 23.44 24.59 735,700 +0.78(+3.28%)
Dec 03, 2020 23.70 24.20 23.48 23.81 623,530 +0.11(+0.46%)
Dec 02, 2020 23.35 23.89 22.60 23.70 928,430 +0.30(+1.28%)
Dec 01, 2020 23.42 24.05 23.05 23.40 681,239 +0.21(+0.91%)
Nov 30, 2020 23.33 23.51 22.75 23.19 684,925 -0.08(-0.34%)
Nov 27, 2020 23.05 23.69 22.96 23.27 367,100 +0.28(+1.22%)
Nov 25, 2020 23.22 23.29 22.61 22.99 798,100 -0.19(-0.82%)
Nov 24, 2020 24.00 24.00 23.01 23.18 798,542 -0.38(-1.61%)
Nov 23, 2020 23.62 24.00 22.55 23.56 800,297 +0.58(+2.52%)
Nov 20, 2020 22.18 23.50 21.80 22.98 1,286,100 +0.73(+3.28%)
Nov 19, 2020 20.79 22.55 20.78 22.25 1,697,006 +1.41(+6.77%)
Nov 18, 2020 20.41 21.19 20.13 20.84 985,308 +0.44(+2.16%)
Nov 17, 2020 19.30 20.50 18.98 20.40 786,572 +0.87(+4.45%)
Nov 16, 2020 18.31 19.55 18.28 19.53 784,790 +1.48(+8.20%)
Nov 13, 2020 18.64 19.29 17.37 18.05 1,034,200 -0.07(-0.39%)
Nov 12, 2020 15.81 18.38 15.77 18.12 1,876,680 +2.38(+15.12%)
Nov 11, 2020 15.48 16.39 15.00 15.74 1,224,369 +0.16(+1.03%)
Nov 10, 2020 14.95 15.78 14.48 15.58 1,546,435 +1.18(+8.19%)
Nov 09, 2020 14.28 14.88 14.02 14.40 692,318 +0.95(+7.06%)
Nov 06, 2020 13.86 14.10 13.39 13.45 835,000 -0.43(-3.10%)
Nov 05, 2020 14.41 14.48 13.32 13.88 370,850 -0.42(-2.94%)
Nov 04, 2020 13.25 14.36 12.91 14.30 495,653 +1.16(+8.83%)
Nov 03, 2020 12.70 13.30 12.55 13.14 399,644 +0.47(+3.71%)
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.