Atara Biotherap (NQ: ATRA )

16.24 USD +0.16 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.480 8.650 8.180 8.290 510,953 -0.24(-2.81%)
Apr 29, 2020 9.040 9.040 8.460 8.530 1,006,888 -0.18(-2.07%)
Apr 28, 2020 9.280 9.530 8.680 8.710 673,293 -0.26(-2.90%)
Apr 27, 2020 9.010 9.230 8.820 8.970 1,305,583 +0.11(+1.24%)
Apr 24, 2020 8.600 9.000 8.400 8.860 1,270,700 +0.30(+3.50%)
Apr 23, 2020 8.880 9.800 8.380 8.560 1,874,333 +0.37(+4.52%)
Apr 22, 2020 8.250 8.350 7.820 8.190 911,616 +0.19(+2.37%)
Apr 21, 2020 8.020 8.340 7.830 8.000 4,266,940 -0.20(-2.44%)
Apr 20, 2020 8.420 8.950 8.110 8.200 868,371 -0.46(-5.31%)
Apr 17, 2020 8.430 8.690 8.080 8.660 766,400 +0.44(+5.35%)
Apr 16, 2020 7.930 8.270 7.500 8.220 520,988 +0.30(+3.79%)
Apr 15, 2020 8.540 8.740 7.635 7.920 653,679 -0.97(-10.91%)
Apr 14, 2020 8.610 8.940 8.420 8.890 1,391,472 +0.47(+5.58%)
Apr 13, 2020 8.630 8.870 8.130 8.420 809,569 -0.13(-1.52%)
Apr 09, 2020 8.000 8.815 7.789 8.550 1,449,300 +0.79(+10.18%)
Apr 08, 2020 7.950 8.000 7.465 7.760 507,613 +0.06(+0.78%)
Apr 07, 2020 8.520 8.520 7.140 7.700 923,603 -0.43(-5.29%)
Apr 06, 2020 7.940 8.180 7.740 8.130 671,241 +0.60(+7.97%)
Apr 03, 2020 8.180 8.280 7.350 7.530 706,100 -0.65(-7.95%)
Apr 02, 2020 7.890 8.270 7.625 8.180 916,628 +0.40(+5.14%)
Apr 01, 2020 8.200 8.490 7.710 7.780 744,299 -0.73(-8.58%)
Mar 31, 2020 8.690 8.940 8.290 8.510 510,179 -0.16(-1.85%)
Mar 30, 2020 8.510 9.000 8.170 8.670 468,008 +0.23(+2.73%)
Mar 27, 2020 9.170 9.450 8.190 8.440 616,500 -1.20(-12.45%)
Mar 26, 2020 9.150 9.810 8.950 9.640 904,093 +0.61(+6.76%)
Mar 25, 2020 9.350 9.870 8.840 9.030 987,172 -0.32(-3.42%)
Mar 24, 2020 8.000 9.380 7.800 9.350 932,248 +1.46(+18.50%)
Mar 23, 2020 8.070 8.290 7.540 7.890 711,307 -0.21(-2.59%)
Mar 20, 2020 8.000 8.270 7.260 8.100 976,000 +0.12(+1.50%)
Mar 19, 2020 6.270 8.010 6.160 7.980 1,222,511 +1.71(+27.27%)
Mar 18, 2020 5.470 6.340 4.520 6.270 1,247,101 +0.58(+10.19%)
Mar 17, 2020 6.480 6.530 5.420 5.690 1,184,323 -0.45(-7.33%)
Mar 16, 2020 7.700 7.990 6.140 6.140 798,547 -2.18(-26.20%)
Mar 13, 2020 8.670 8.730 6.490 8.320 974,300 +0.17(+2.09%)
Mar 12, 2020 9.140 9.670 8.050 8.150 911,729 -1.81(-18.17%)
Mar 11, 2020 10.52 10.76 9.740 9.960 508,725 -0.81(-7.52%)
Mar 10, 2020 11.83 11.83 10.16 10.77 843,068 -0.53(-4.69%)
Mar 09, 2020 11.47 12.24 11.20 11.30 523,736 -1.15(-9.24%)
Mar 06, 2020 12.53 13.10 12.12 12.45 413,700 -0.49(-3.79%)
Mar 05, 2020 12.91 13.52 12.75 12.94 438,356 -0.23(-1.75%)
Mar 04, 2020 12.87 13.37 12.69 13.17 583,900 +0.72(+5.78%)
Mar 03, 2020 13.00 13.44 11.99 12.45 665,558 -0.63(-4.82%)
Mar 02, 2020 12.25 13.08 12.02 13.08 975,728 +0.93(+7.65%)
Feb 28, 2020 10.63 12.28 10.62 12.15 640,200 +0.67(+5.84%)
Feb 27, 2020 10.52 11.94 10.18 11.48 743,711 +0.31(+2.78%)
Feb 26, 2020 11.31 11.61 10.97 11.17 554,938 +0.05(+0.45%)
Feb 25, 2020 11.92 12.14 11.00 11.12 419,554 -0.72(-6.04%)
Feb 24, 2020 12.67 12.71 11.57 11.84 841,626 -1.35(-10.27%)
Feb 21, 2020 13.61 13.81 13.12 13.19 403,800 -0.33(-2.44%)
Feb 20, 2020 14.85 15.05 13.23 13.52 1,310,373 -1.24(-8.40%)
Feb 19, 2020 14.56 14.86 14.44 14.76 506,848 +0.20(+1.37%)
Feb 18, 2020 14.30 14.56 13.89 14.56 944,120 +0.30(+2.10%)
Feb 14, 2020 13.65 14.39 13.27 14.26 377,300 +0.61(+4.47%)
Feb 13, 2020 14.25 14.38 13.63 13.65 266,271 -0.59(-4.14%)
Feb 12, 2020 14.53 14.65 13.92 14.24 234,773 -0.11(-0.73%)
Feb 11, 2020 14.45 14.85 14.14 14.35 261,957 -0.02(-0.17%)
Feb 10, 2020 13.30 14.38 12.80 14.37 598,207 +1.19(+9.03%)
Feb 07, 2020 14.21 14.44 13.16 13.18 535,500 -1.29(-8.88%)
Feb 06, 2020 15.09 15.09 14.45 14.46 338,865 -0.50(-3.31%)
Feb 05, 2020 14.16 15.53 13.97 14.96 894,937 +0.99(+7.09%)
Feb 04, 2020 14.08 14.44 13.86 13.97 303,614 +0.18(+1.31%)
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.