Atara Biotherap (NQ: ATRA )

15.20 USD +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.74 15.14 14.65 14.98 2,395,245 +0.25(+1.70%)
Aug 30, 2021 14.76 15.18 14.64 14.73 834,867 +0.03(+0.20%)
Aug 27, 2021 13.85 14.79 13.73 14.70 1,143,638 +0.83(+5.98%)
Aug 26, 2021 13.73 14.12 13.61 13.87 410,981 +0.04(+0.29%)
Aug 25, 2021 13.62 14.08 13.45 13.83 1,263,758 +0.27(+1.99%)
Aug 24, 2021 13.52 13.57 13.08 13.56 423,165 +0.01(+0.07%)
Aug 23, 2021 12.70 14.10 12.61 13.55 1,086,104 +0.92(+7.28%)
Aug 20, 2021 11.88 12.89 11.81 12.63 691,791 +0.64(+5.34%)
Aug 19, 2021 12.48 12.67 11.95 11.99 695,814 -0.52(-4.16%)
Aug 18, 2021 12.68 12.91 12.36 12.51 619,812 -0.18(-1.42%)
Aug 17, 2021 12.18 12.74 12.18 12.69 604,450 +0.28(+2.26%)
Aug 16, 2021 12.43 12.62 12.21 12.41 359,277 -0.04(-0.32%)
Aug 13, 2021 12.52 12.63 12.36 12.45 289,895 -0.11(-0.88%)
Aug 12, 2021 12.55 12.70 12.40 12.56 586,632 +0.01(+0.08%)
Aug 11, 2021 12.67 12.71 12.30 12.55 474,394 -0.19(-1.49%)
Aug 10, 2021 13.15 13.66 12.61 12.74 1,062,499 +0.25(+2.00%)
Aug 09, 2021 12.61 12.80 12.38 12.49 301,521 -0.15(-1.19%)
Aug 06, 2021 12.85 12.93 12.45 12.64 427,498 -0.23(-1.79%)
Aug 05, 2021 12.37 12.92 12.23 12.87 546,470 +0.47(+3.79%)
Aug 04, 2021 12.56 12.84 12.36 12.40 347,509 -0.19(-1.51%)
Aug 03, 2021 13.03 13.03 12.45 12.59 1,018,400 -0.33(-2.55%)
Aug 02, 2021 12.83 13.12 12.71 12.92 438,061 +0.17(+1.33%)
Jul 30, 2021 12.90 13.05 12.69 12.75 592,016 -0.30(-2.30%)
Jul 29, 2021 13.23 13.31 12.95 13.05 681,489 -0.14(-1.06%)
Jul 28, 2021 12.68 13.26 12.68 13.19 653,992 +0.60(+4.77%)
Jul 27, 2021 12.54 12.81 12.32 12.59 518,466 -0.06(-0.47%)
Jul 26, 2021 12.78 12.94 12.57 12.65 376,723 -0.12(-0.94%)
Jul 23, 2021 13.18 13.18 12.72 12.77 434,716 -0.27(-2.07%)
Jul 22, 2021 13.33 13.41 12.99 13.04 412,363 -0.38(-2.83%)
Jul 21, 2021 13.25 13.59 13.11 13.42 706,648 +0.26(+1.98%)
Jul 20, 2021 12.92 13.20 12.75 13.16 874,628 +0.20(+1.54%)
Jul 19, 2021 13.02 13.22 12.72 12.96 551,925 -0.30(-2.26%)
Jul 16, 2021 13.81 13.87 13.20 13.26 456,416 -0.42(-3.07%)
Jul 15, 2021 13.49 13.76 13.28 13.68 745,957 +0.14(+1.03%)
Jul 14, 2021 13.87 13.93 13.41 13.54 522,369 -0.23(-1.67%)
Jul 13, 2021 13.83 13.93 13.41 13.77 695,960 -0.21(-1.50%)
Jul 12, 2021 14.02 14.17 13.81 13.98 581,775 -0.17(-1.20%)
Jul 09, 2021 14.57 14.59 14.11 14.15 904,467 -0.36(-2.48%)
Jul 08, 2021 14.35 14.78 14.30 14.51 948,817 -0.08(-0.55%)
Jul 07, 2021 14.55 14.74 14.19 14.59 535,676 +0.03(+0.21%)
Jul 06, 2021 15.89 15.95 14.56 14.56 781,764 -1.36(-8.54%)
Jul 02, 2021 16.10 16.10 15.72 15.92 627,817 -0.13(-0.81%)
Jul 01, 2021 15.67 16.06 15.42 16.05 998,362 +0.50(+3.22%)
Jun 30, 2021 15.48 15.80 15.26 15.55 2,347,091 +0.01(+0.06%)
Jun 29, 2021 16.15 16.18 15.50 15.54 439,761 -0.50(-3.12%)
Jun 28, 2021 16.40 16.85 16.04 16.04 421,848 -0.31(-1.90%)
Jun 25, 2021 16.32 16.51 15.80 16.35 2,961,007 -0.23(-1.39%)
Jun 24, 2021 15.54 16.61 15.54 16.58 1,404,981 +1.08(+6.97%)
Jun 23, 2021 15.65 15.93 15.46 15.50 744,604 -0.11(-0.70%)
Jun 22, 2021 15.56 15.66 15.04 15.61 571,621 -0.04(-0.26%)
Jun 21, 2021 15.03 15.75 14.88 15.65 639,551 +0.64(+4.26%)
Jun 18, 2021 15.13 15.30 14.84 15.01 1,338,462 -0.34(-2.21%)
Jun 17, 2021 15.19 15.45 15.01 15.35 743,820 -0.01(-0.07%)
Jun 16, 2021 14.68 15.44 14.57 15.36 1,242,803 +1.36(+9.71%)
Jun 15, 2021 14.67 14.94 13.99 14.00 958,927 -0.66(-4.50%)
Jun 14, 2021 14.58 14.92 14.42 14.66 1,244,356 +0.26(+1.81%)
Jun 11, 2021 14.50 14.58 14.26 14.40 477,765 +0.02(+0.14%)
Jun 10, 2021 14.22 14.50 14.16 14.38 669,755 +0.12(+0.84%)
Jun 09, 2021 13.94 14.45 13.92 14.26 1,009,170 +0.46(+3.33%)
Jun 08, 2021 14.06 14.29 13.42 13.80 746,322 -0.26(-1.85%)
Jun 07, 2021 13.20 14.21 13.11 14.06 1,155,742 +0.88(+6.68%)
Jun 04, 2021 13.33 13.56 13.15 13.18 352,632 -0.15(-1.13%)
Jun 03, 2021 13.83 14.00 13.29 13.33 872,158 -0.50(-3.62%)
Jun 02, 2021 14.10 14.23 13.65 13.83 493,709 -0.14(-1.00%)
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.