Skip to main content

Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1072 1092 1015 1039 9,499 -33.25(-3.10%)
Mar 30, 2015 927.50 1074 927.50 1072 7,695 +157.50(+17.21%)
Mar 27, 2015 868.00 933.75 858.00 915.00 2,801 +42.50(+4.87%)
Mar 26, 2015 896.25 901.48 817.50 872.50 4,099 -33.75(-3.72%)
Mar 25, 2015 966.75 976.25 813.00 906.25 44,846 -67.25(-6.91%)
Mar 24, 2015 974.00 1044 950.27 973.50 4,228 -0.50(-0.05%)
Mar 23, 2015 975.00 999.00 887.50 974.00 5,810 +4.50(+0.46%)
Mar 20, 2015 904.50 998.50 904.50 969.50 6,989 +72.25(+8.05%)
Mar 19, 2015 794.25 900.75 788.00 897.25 5,148 +102.50(+12.90%)
Mar 18, 2015 826.50 832.50 785.25 794.75 4,958 -38.75(-4.65%)
Mar 17, 2015 825.00 857.00 823.25 833.50 4,441 +6.00(+0.73%)
Mar 16, 2015 793.00 851.33 793.00 827.50 12,111 +42.00(+5.35%)
Mar 13, 2015 824.50 824.50 735.12 785.50 5,611 -42.50(-5.13%)
Mar 12, 2015 808.00 885.20 808.00 828.00 4,131 +34.25(+4.31%)
Mar 11, 2015 757.25 821.25 732.75 793.75 2,390 +42.00(+5.59%)
Mar 10, 2015 743.75 774.50 726.75 751.75 4,529 +8.00(+1.08%)
Mar 09, 2015 713.50 745.50 670.75 743.75 3,071 +36.00(+5.09%)
Mar 06, 2015 711.75 747.20 686.50 707.75 3,287 -11.00(-1.53%)
Mar 05, 2015 668.75 760.00 638.50 718.75 11,976 +55.00(+8.29%)
Mar 04, 2015 551.25 669.25 528.75 663.75 9,658 +113.25(+20.57%)
Mar 03, 2015 517.00 552.75 506.75 550.50 3,924 +38.50(+7.52%)
Mar 02, 2015 505.00 528.48 495.00 512.00 6,180 +23.00(+4.70%)
Feb 27, 2015 516.25 517.50 477.50 489.00 13,169 -35.00(-6.68%)
Feb 26, 2015 522.25 541.75 491.50 524.00 4,242 +4.25(+0.82%)
Feb 25, 2015 536.50 537.31 501.12 519.75 7,503 -16.75(-3.12%)
Feb 24, 2015 568.75 568.75 525.11 536.50 4,311 -35.25(-6.17%)
Feb 23, 2015 532.00 581.25 532.00 571.75 4,311 +38.75(+7.27%)
Feb 20, 2015 544.50 566.00 525.25 533.00 5,089 -8.50(-1.57%)
Feb 19, 2015 512.50 544.25 500.00 541.50 6,643 +39.50(+7.87%)
Feb 18, 2015 475.00 504.38 472.50 502.00 4,604 +29.50(+6.24%)
Feb 17, 2015 454.75 473.75 454.00 472.50 6,729 +22.50(+5.00%)
Feb 13, 2015 450.00 450.00 450.00 450.00 5,476 -2.50(-0.55%)
Feb 12, 2015 465.75 471.25 431.25 452.50 51,395 -11.25(-2.43%)
Feb 11, 2015 474.75 474.75 437.25 463.75 2,742 -14.75(-3.08%)
Feb 10, 2015 434.00 482.25 430.00 478.50 2,977 +21.00(+4.59%)
Feb 09, 2015 482.25 488.16 457.00 457.50 787 -24.50(-5.08%)
Feb 06, 2015 481.75 493.50 464.00 482.00 1,156 +0.25(+0.05%)
Feb 05, 2015 521.00 523.75 477.75 481.75 2,459 -42.75(-8.15%)
Feb 04, 2015 571.25 618.38 520.25 524.50 1,442 -51.25(-8.90%)
Feb 03, 2015 588.20 596.50 557.12 575.75 927 -10.75(-1.83%)
Feb 02, 2015 610.70 614.90 583.00 586.50 746 -22.50(-3.69%)
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%)
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.