Skip to main content

Atara Biotherap (NQ: ATRA )

8.090 +0.220 (+2.80%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 601.75 626.00 584.00 609.00 1,794 -2.25(-0.37%)
Jan 29, 2015 568.75 613.25 564.75 611.25 2,124 +42.50(+7.47%)
Jan 28, 2015 615.50 615.50 563.52 568.75 1,977 -47.25(-7.67%)
Jan 27, 2015 625.00 630.00 599.00 616.00 2,286 +20.25(+3.40%)
Jan 26, 2015 580.00 625.00 580.00 595.75 1,425 +17.25(+2.98%)
Jan 23, 2015 593.75 624.88 575.75 578.50 757 -11.50(-1.95%)
Jan 22, 2015 583.25 613.75 580.00 590.00 2,139 +5.50(+0.94%)
Jan 21, 2015 590.50 604.50 578.28 584.50 3,574 -11.50(-1.93%)
Jan 20, 2015 618.50 621.75 577.00 596.00 2,099 -32.75(-5.21%)
Jan 16, 2015 614.25 646.25 614.16 628.75 1,973 +11.50(+1.86%)
Jan 15, 2015 668.25 668.25 612.50 617.25 2,616 -51.00(-7.63%)
Jan 14, 2015 634.25 681.50 634.00 668.25 1,646 +25.25(+3.93%)
Jan 13, 2015 692.50 692.50 634.12 643.00 4,791 -43.50(-6.34%)
Jan 12, 2015 633.25 694.88 633.25 686.50 3,772 +52.25(+8.24%)
Jan 09, 2015 666.00 670.50 631.25 634.25 2,409 -18.50(-2.83%)
Jan 08, 2015 659.00 678.25 645.00 652.75 6,713 +2.75(+0.42%)
Jan 07, 2015 665.50 687.75 649.12 650.00 4,682 +2.75(+0.42%)
Jan 06, 2015 697.00 706.75 637.75 647.25 3,884 -47.25(-6.80%)
Jan 05, 2015 682.50 696.25 649.50 694.50 4,270 +27.00(+4.04%)
Jan 02, 2015 667.50 667.50 656.25 667.50 2,348 -1.25(-0.19%)
Dec 31, 2014 666.25 668.75 668.75 668.75 3,252 -12.75(-1.87%)
Dec 30, 2014 706.88 722.30 664.00 681.50 2,355 +4.25(+0.63%)
Dec 29, 2014 687.75 707.38 663.75 677.25 1,986 -15.50(-2.24%)
Dec 26, 2014 706.50 728.25 661.00 692.75 1,633 -7.25(-1.04%)
Dec 24, 2014 684.00 700.00 700.00 700.00 340 +10.25(+1.49%)
Dec 23, 2014 672.00 715.75 642.75 689.75 4,433 +6.75(+0.99%)
Dec 22, 2014 695.23 703.75 658.50 683.00 2,008 -13.25(-1.90%)
Dec 19, 2014 697.00 776.25 676.50 696.25 36,326 -2.50(-0.36%)
Dec 18, 2014 753.75 837.50 675.25 698.75 8,087 -54.25(-7.20%)
Dec 17, 2014 588.75 764.75 575.75 753.00 6,226 +144.25(+23.70%)
Dec 16, 2014 573.75 637.38 562.88 608.75 2,491 +46.25(+8.22%)
Dec 15, 2014 647.00 700.75 533.50 562.50 3,980 -74.75(-11.73%)
Dec 12, 2014 678.50 729.75 626.25 637.25 3,783 -52.75(-7.64%)
Dec 11, 2014 768.00 797.62 689.50 690.00 2,598 -85.75(-11.05%)
Dec 10, 2014 712.75 802.50 712.75 775.75 3,085 +72.25(+10.27%)
Dec 09, 2014 712.75 737.50 678.50 703.50 3,580 -58.50(-7.68%)
Dec 08, 2014 802.45 865.75 748.00 762.00 2,896 +0.00(+0.00%)
Dec 05, 2014 774.25 830.62 741.50 762.00 1,561 -25.75(-3.27%)
Dec 04, 2014 793.75 874.75 776.25 787.75 1,588 +25.75(+3.38%)
Dec 03, 2014 806.25 886.25 736.25 762.00 3,382 -33.00(-4.15%)
Dec 02, 2014 663.00 849.00 663.00 795.00 4,469 +128.50(+19.28%)
Dec 01, 2014 673.25 682.50 616.25 666.50 2,906 -8.50(-1.26%)
Nov 28, 2014 682.75 682.75 664.00 675.00 695 +0.25(+0.04%)
Nov 26, 2014 627.75 674.75 674.75 674.75 2,056 +27.50(+4.25%)
Nov 25, 2014 675.00 688.50 591.62 647.25 3,983 -29.25(-4.32%)
Nov 24, 2014 664.50 699.73 664.50 676.50 3,146 +4.75(+0.71%)
Nov 21, 2014 660.00 675.00 638.75 671.75 1,106 +19.75(+3.03%)
Nov 20, 2014 687.25 687.25 638.69 652.00 1,534 -23.00(-3.41%)
Nov 19, 2014 671.00 686.25 625.25 675.00 1,760 +16.25(+2.47%)
Nov 18, 2014 654.00 685.75 625.25 658.75 1,379 -8.00(-1.20%)
Nov 17, 2014 562.00 687.00 495.25 666.75 4,470 +87.50(+15.11%)
Nov 14, 2014 577.75 599.00 563.50 579.25 1,599 +4.50(+0.78%)
Nov 13, 2014 572.25 613.50 562.75 574.75 2,007 +11.00(+1.95%)
Nov 12, 2014 747.25 747.25 496.40 563.75 5,617 -116.50(-17.13%)
Nov 11, 2014 722.25 737.00 668.75 680.25 3,906 +19.75(+2.99%)
Nov 10, 2014 690.25 737.75 627.50 660.50 3,110 -58.25(-8.10%)
Nov 07, 2014 618.75 734.00 618.75 718.75 2,661 +98.75(+15.93%)
Nov 06, 2014 625.00 669.55 620.00 620.00 1,256 -2.75(-0.44%)
Nov 05, 2014 607.00 687.50 600.25 622.75 2,350 +24.00(+4.01%)
Nov 04, 2014 605.50 684.88 581.25 598.75 4,245 +0.50(+0.08%)
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.