Atara Biotherap (NQ: ATRA )

15.87 USD -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.02 14.67 13.83 14.57 2,499,087 +0.73(+5.27%)
Jun 29, 2020 13.37 14.16 13.28 13.84 1,999,870 +0.32(+2.37%)
Jun 26, 2020 13.77 13.77 13.01 13.52 3,623,000 -0.50(-3.57%)
Jun 25, 2020 13.00 14.10 12.85 14.02 2,736,703 +1.10(+8.51%)
Jun 24, 2020 12.12 13.17 12.10 12.92 2,705,932 +0.67(+5.47%)
Jun 23, 2020 12.00 12.54 11.83 12.25 2,211,164 +0.41(+3.46%)
Jun 22, 2020 10.75 12.24 10.64 11.84 1,781,856 +1.22(+11.49%)
Jun 19, 2020 10.89 11.21 10.62 10.62 2,960,000 -0.18(-1.67%)
Jun 18, 2020 10.40 10.93 10.38 10.80 1,127,405 +0.26(+2.47%)
Jun 17, 2020 10.56 11.35 10.45 10.54 1,379,227 +0.00(+0.00%)
Jun 16, 2020 10.71 10.85 9.900 10.54 1,092,366 +0.09(+0.86%)
Jun 15, 2020 9.400 10.45 9.240 10.45 1,076,447 +1.07(+11.47%)
Jun 12, 2020 9.330 9.400 8.900 9.375 964,400 +0.44(+4.87%)
Jun 11, 2020 9.500 9.860 8.930 8.940 1,243,611 -0.97(-9.79%)
Jun 10, 2020 10.43 10.54 9.870 9.910 810,963 -0.49(-4.71%)
Jun 09, 2020 10.18 10.88 10.10 10.40 887,981 +0.18(+1.76%)
Jun 08, 2020 9.970 10.43 9.550 10.22 915,649 +0.48(+4.93%)
Jun 05, 2020 10.04 10.63 9.680 9.740 1,561,600 +0.08(+0.83%)
Jun 04, 2020 10.42 10.54 9.560 9.660 1,822,002 -0.91(-8.61%)
Jun 03, 2020 10.70 10.76 10.27 10.57 990,596 +0.05(+0.48%)
Jun 02, 2020 11.03 11.13 10.18 10.52 1,468,499 -0.50(-4.54%)
Jun 01, 2020 11.38 11.58 10.98 11.02 1,835,082 -0.48(-4.17%)
May 29, 2020 11.28 11.62 11.14 11.50 2,152,200 +0.26(+2.31%)
May 28, 2020 11.25 11.72 11.21 11.24 1,926,652 +0.11(+0.99%)
May 27, 2020 11.65 11.66 11.00 11.13 6,026,602 -0.19(-1.68%)
May 26, 2020 15.59 15.77 11.16 11.32 4,833,011 -3.49(-23.57%)
May 22, 2020 15.13 19.36 14.23 14.81 7,766,600 -0.12(-0.80%)
May 21, 2020 14.17 15.06 13.75 14.93 2,247,799 +0.66(+4.63%)
May 20, 2020 11.40 14.96 11.30 14.27 6,440,918 +3.20(+28.91%)
May 19, 2020 11.29 11.54 10.88 11.07 1,300,625 -0.03(-0.27%)
May 18, 2020 11.24 11.64 11.05 11.10 1,340,203 +0.33(+3.11%)
May 15, 2020 9.490 10.77 9.362 10.77 655,200 +1.19(+12.37%)
May 14, 2020 10.00 10.17 9.450 9.580 611,710 -0.78(-7.53%)
May 13, 2020 10.65 11.38 9.700 10.36 974,054 -0.34(-3.18%)
May 12, 2020 10.53 11.88 10.31 10.70 1,674,337 +0.45(+4.39%)
May 11, 2020 10.20 10.43 9.780 10.25 1,434,769 +0.11(+1.08%)
May 08, 2020 9.260 10.50 9.075 10.14 1,164,200 +0.99(+10.82%)
May 07, 2020 8.770 9.260 8.670 9.150 1,723,479 +0.65(+7.65%)
May 06, 2020 8.800 8.862 8.390 8.500 742,488 -0.22(-2.52%)
May 05, 2020 8.990 8.990 8.490 8.720 573,216 -0.08(-0.91%)
May 04, 2020 7.860 8.810 7.830 8.800 712,360 +0.88(+11.11%)
May 01, 2020 8.030 8.060 7.450 7.920 509,400 -0.37(-4.46%)
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%)
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.