Atara Biotherap (NQ: ATRA )

17.09 USD -0.92 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 18.19 18.26 16.83 17.09 620,404 -0.92(-5.11%)
Dec 02, 2021 17.02 18.12 17.02 18.01 494,104 +0.65(+3.74%)
Dec 01, 2021 18.05 18.61 17.35 17.36 902,072 -0.53(-2.96%)
Nov 30, 2021 17.65 17.98 17.23 17.89 474,744 +0.10(+0.56%)
Nov 29, 2021 17.57 18.35 17.49 17.79 764,982 +0.22(+1.25%)
Nov 26, 2021 17.81 18.07 17.03 17.57 414,324 -0.46(-2.53%)
Nov 24, 2021 17.97 18.18 17.61 18.03 340,461 -0.04(-0.25%)
Nov 23, 2021 18.13 18.20 17.12 18.07 737,470 -0.12(-0.66%)
Nov 22, 2021 18.46 18.85 18.10 18.19 915,398 -0.10(-0.56%)
Nov 19, 2021 17.67 18.50 17.50 18.29 543,999 +0.46(+2.59%)
Nov 18, 2021 17.89 17.87 17.70 17.83 704,394 +0.03(+0.17%)
Nov 17, 2021 17.30 17.92 17.30 17.80 1,369,537 +0.43(+2.48%)
Nov 16, 2021 16.47 17.45 16.30 17.37 1,007,295 +0.30(+1.76%)
Nov 15, 2021 17.64 18.00 16.95 17.07 1,573,870 -0.55(-3.12%)
Nov 12, 2021 17.62 17.77 17.35 17.62 848,693 +0.08(+0.46%)
Nov 11, 2021 17.53 17.80 17.37 17.54 552,433 +0.24(+1.39%)
Nov 10, 2021 17.70 17.30 428,187 -0.63(-3.51%)
Nov 09, 2021 17.71 18.04 17.38 17.93 676,230 +0.29(+1.64%)
Nov 08, 2021 18.34 18.45 17.40 17.64 1,748,504 -0.53(-2.92%)
Nov 05, 2021 19.46 19.46 18.09 18.17 872,620 -1.72(-8.65%)
Nov 04, 2021 18.37 20.04 18.08 19.89 969,920 +1.14(+6.08%)
Nov 03, 2021 17.39 18.84 17.18 18.75 978,899 +1.39(+8.01%)
Nov 02, 2021 16.41 17.39 15.97 17.36 755,306 +0.85(+5.15%)
Nov 01, 2021 15.60 16.58 15.76 16.51 559,717 +1.03(+6.65%)
Oct 29, 2021 16.18 16.18 15.40 15.48 360,599 -0.16(-1.02%)
Oct 28, 2021 15.01 15.65 14.88 15.64 542,123 +0.66(+4.41%)
Oct 27, 2021 15.20 15.28 14.98 14.98 605,332 -0.22(-1.45%)
Oct 26, 2021 15.30 15.20 722,008 +0.02(+0.13%)
Oct 25, 2021 16.07 16.07 15.14 15.18 902,060 -0.85(-5.30%)
Oct 22, 2021 15.67 16.06 15.55 16.03 593,692 +0.22(+1.39%)
Oct 21, 2021 15.71 15.97 15.45 15.81 496,449 +0.10(+0.64%)
Oct 20, 2021 15.02 15.82 15.02 15.71 533,204 +0.58(+3.83%)
Oct 19, 2021 14.67 15.17 14.41 15.13 842,851 +0.43(+2.93%)
Oct 18, 2021 15.07 15.28 14.55 14.70 628,523 -0.42(-2.78%)
Oct 15, 2021 15.95 15.97 15.10 15.12 798,158 -0.64(-4.06%)
Oct 14, 2021 15.87 15.98 15.01 15.76 1,442,144 +0.10(+0.64%)
Oct 13, 2021 17.90 17.97 15.34 15.66 1,837,933 -2.32(-12.90%)
Oct 12, 2021 16.97 18.01 16.81 17.98 1,156,465 +1.05(+6.20%)
Oct 11, 2021 17.15 17.22 16.83 16.93 509,105 -0.12(-0.70%)
Oct 08, 2021 17.57 17.57 16.91 17.05 547,884 -0.57(-3.23%)
Oct 07, 2021 17.46 17.76 17.30 17.62 756,965 +0.21(+1.21%)
Oct 06, 2021 17.05 17.68 17.05 17.41 608,572 -0.07(-0.40%)
Oct 05, 2021 17.66 17.84 17.07 17.48 856,542 +0.01(+0.06%)
Oct 04, 2021 17.47 17.92 17.30 17.47 895,621 -0.03(-0.17%)
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.