Skip to main content

Atara Biotherap (NQ: ATRA )

5.180 -0.280 (-5.13%)
Streaming Delayed Price Updated: 3:04 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 5.240 5.544 5.195 5.460 913,959 +0.33(+6.43%)
Feb 01, 2023 5.080 5.210 4.910 5.130 800,467 +0.06(+1.18%)
Jan 31, 2023 4.930 5.110 4.930 5.070 920,171 +0.18(+3.68%)
Jan 30, 2023 5.200 5.225 4.780 4.890 893,329 -0.38(-7.21%)
Jan 27, 2023 4.940 5.300 4.930 5.270 785,993 +0.33(+6.68%)
Jan 26, 2023 4.860 4.995 4.724 4.940 892,706 +0.12(+2.49%)
Jan 25, 2023 4.680 4.855 4.505 4.820 879,852 +0.10(+2.12%)
Jan 24, 2023 4.160 4.785 4.105 4.720 1,685,571 +0.56(+13.46%)
Jan 23, 2023 3.900 4.180 3.800 4.160 1,190,048 +0.27(+6.94%)
Jan 20, 2023 3.620 3.920 3.570 3.890 1,139,989 +0.34(+9.58%)
Jan 19, 2023 3.600 3.640 3.505 3.550 783,882 -0.12(-3.27%)
Jan 18, 2023 3.820 3.955 3.660 3.670 992,042 -0.11(-2.91%)
Jan 17, 2023 3.990 3.990 3.745 3.780 1,452,735 -0.11(-2.83%)
Jan 13, 2023 3.750 4.060 3.750 3.890 1,140,671 +0.03(+0.78%)
Jan 12, 2023 3.670 3.870 3.600 3.860 1,214,077 +0.20(+5.46%)
Jan 11, 2023 3.620 3.699 3.515 3.660 988,783 +0.04(+1.24%)
Jan 10, 2023 3.520 3.715 3.480 3.615 943,185 +0.11(+2.99%)
Jan 09, 2023 3.560 3.625 3.460 3.510 1,037,567 +0.01(+0.29%)
Jan 06, 2023 3.590 3.610 3.400 3.500 1,198,385 -0.06(-1.69%)
Jan 05, 2023 3.410 3.565 3.360 3.560 1,546,814 +0.21(+6.27%)
Jan 04, 2023 3.290 3.370 3.220 3.350 1,279,938 +0.07(+2.13%)
Jan 03, 2023 3.310 3.430 3.250 3.280 1,042,886 +0.00(+0.00%)
Dec 30, 2022 3.110 3.280 3.060 3.280 1,564,446 +0.14(+4.46%)
Dec 29, 2022 3.090 3.280 2.959 3.140 1,753,293 +0.15(+5.02%)
Dec 28, 2022 2.870 3.065 2.850 2.990 1,793,899 +0.14(+4.91%)
Dec 27, 2022 3.050 3.060 2.830 2.850 1,637,774 -0.14(-4.68%)
Dec 23, 2022 3.180 3.220 2.935 2.990 1,681,030 -0.22(-6.85%)
Dec 22, 2022 3.240 3.270 2.970 3.210 2,305,954 -0.10(-3.02%)
Dec 21, 2022 3.660 3.670 3.280 3.310 1,577,188 -0.19(-5.43%)
Dec 20, 2022 3.420 3.560 3.390 3.500 1,795,380 +0.08(+2.34%)
Dec 19, 2022 3.580 3.775 3.400 3.420 3,457,305 -0.10(-2.84%)
Dec 16, 2022 3.510 3.620 3.270 3.520 4,440,348 +0.06(+1.73%)
Dec 15, 2022 3.810 3.930 3.420 3.460 2,234,034 -0.42(-10.82%)
Dec 14, 2022 4.080 4.165 3.830 3.880 1,308,513 -0.22(-5.37%)
Dec 13, 2022 4.490 4.490 3.960 4.100 1,998,469 -0.22(-5.09%)
Dec 12, 2022 4.420 4.485 4.220 4.320 1,710,244 -0.14(-3.14%)
Dec 09, 2022 4.720 4.790 4.430 4.460 1,321,653 -0.28(-5.91%)
Dec 08, 2022 4.760 4.765 4.420 4.740 982,947 +0.08(+1.72%)
Dec 07, 2022 4.440 4.960 4.390 4.660 1,377,427 +0.18(+4.02%)
Dec 06, 2022 4.650 4.670 4.355 4.480 1,489,018 -0.17(-3.66%)
Dec 05, 2022 4.750 4.880 4.565 4.650 1,074,309 -0.11(-2.31%)
Dec 02, 2022 4.320 4.815 4.260 4.760 751,038 +0.36(+8.18%)
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.