Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	51.35	53.98	51.32	52.76	286,280	+1.21(+2.35%)
Jun 29, 2015	50.67	53.07	49.20	51.55	290,562	-1.07(-2.03%)
Jun 26, 2015	52.57	53.72	51.20	52.62	1,311,217	-0.01(-0.02%)
Jun 25, 2015	52.18	53.59	51.25	52.63	188,740	+0.54(+1.04%)
Jun 24, 2015	53.51	53.51	51.72	52.09	246,583	-2.03(-3.75%)
Jun 23, 2015	54.48	54.90	53.12	54.12	267,298	-0.08(-0.15%)
Jun 22, 2015	54.87	56.23	54.03	54.20	255,053	+0.13(+0.24%)
Jun 19, 2015	52.84	54.90	52.02	54.07	379,104	+1.53(+2.91%)
Jun 18, 2015	55.89	59.50	52.16	52.54	397,587	-3.28(-5.88%)
Jun 17, 2015	52.54	56.28	52.02	55.82	255,953	+3.75(+7.20%)
Jun 16, 2015	56.00	58.80	51.00	52.07	552,919	-4.12(-7.33%)
Jun 15, 2015	48.99	56.84	44.55	56.19	699,751	+8.19(+17.06%)
Jun 12, 2015	43.15	48.04	42.90	48.00	293,366	+3.85(+8.72%)
Jun 11, 2015	44.87	45.07	43.45	44.15	66,569	-0.34(-0.76%)
Jun 10, 2015	44.15	45.17	43.08	44.49	127,973	+0.34(+0.77%)
Jun 09, 2015	44.56	44.69	42.05	44.15	225,479	-0.57(-1.27%)
Jun 08, 2015	45.47	46.89	43.70	44.72	132,233	-0.50(-1.11%)
Jun 05, 2015	43.30	45.37	42.27	45.22	208,858	+2.02(+4.68%)
Jun 04, 2015	41.15	43.58	40.60	43.20	254,027	+2.31(+5.65%)
Jun 03, 2015	41.30	41.30	39.22	40.89	225,599	-0.53(-1.28%)
Jun 02, 2015	41.30	43.19	40.36	41.42	337,715	+0.79(+1.94%)
Jun 01, 2015	42.55	42.55	40.42	40.63	229,638	-1.73(-4.08%)
May 29, 2015	39.84	43.42	39.19	42.36	422,365	+2.58(+6.49%)
May 28, 2015	39.16	39.84	39.02	39.78	155,301	+0.21(+0.53%)
May 27, 2015	38.68	39.71	38.24	39.57	192,503	+1.03(+2.67%)
May 26, 2015	38.07	39.21	37.54	38.54	90,899	+0.81(+2.15%)
May 22, 2015	37.17	37.73	37.73	37.73	177,100	+0.40(+1.07%)
May 21, 2015	39.40	39.49	36.71	37.33	119,426	-2.07(-5.25%)
May 20, 2015	38.16	39.53	38.00	39.40	101,070	+1.41(+3.71%)
May 19, 2015	38.51	39.00	36.00	37.99	269,667	-1.57(-3.97%)
May 18, 2015	37.30	39.89	37.19	39.56	186,598	+2.26(+6.06%)
May 15, 2015	37.50	38.38	37.03	37.30	126,934	-0.28(-0.75%)
May 14, 2015	38.17	39.30	37.02	37.58	293,970	-0.86(-2.24%)
May 13, 2015	38.83	39.05	37.20	38.44	234,966	-1.80(-4.47%)
May 12, 2015	37.24	40.33	37.05	40.24	175,370	+2.54(+6.74%)
May 11, 2015	37.40	37.40	37.02	37.70	126,856	+0.33(+0.88%)
May 08, 2015	37.31	39.50	36.50	37.37	247,831	+0.70(+1.91%)
May 07, 2015	38.24	38.64	36.51	36.67	195,925	-1.36(-3.58%)
May 06, 2015	39.07	39.95	38.00	38.03	108,296	-1.05(-2.69%)
May 05, 2015	40.89	42.16	38.25	39.08	261,244	-2.13(-5.17%)
May 04, 2015	40.38	41.45	39.61	41.21	213,671	+0.76(+1.88%)
May 01, 2015	41.82	43.49	39.02	40.45	264,098	-1.00(-2.41%)
Apr 30, 2015	45.64	45.83	40.71	41.45	237,733	-4.78(-10.34%)
Apr 29, 2015	46.87	49.83	46.02	46.23	164,159	-0.79(-1.68%)
Apr 28, 2015	48.07	49.61	42.67	47.02	397,224	-1.27(-2.63%)
Apr 27, 2015	59.79	60.97	48.26	48.29	341,495	-11.60(-19.37%)
Apr 24, 2015	63.85	64.35	59.58	59.89	274,478	-4.13(-6.45%)
Apr 23, 2015	64.00	64.17	61.11	64.02	331,892	+0.23(+0.36%)
Apr 22, 2015	56.71	64.13	56.15	63.79	370,981	+7.64(+13.61%)
Apr 21, 2015	54.16	56.33	53.35	56.15	172,751	+2.54(+4.74%)
Apr 20, 2015	53.21	54.96	50.08	53.61	169,665	+1.37(+2.62%)
Apr 17, 2015	52.72	53.48	50.95	52.24	88,921	-1.04(-1.95%)
Apr 16, 2015	48.02	53.48	47.66	53.28	176,006	+5.53(+11.58%)
Apr 15, 2015	47.87	49.23	47.56	47.75	102,156	-0.03(-0.06%)
Apr 14, 2015	47.71	48.48	46.69	47.78	139,068	-0.10(-0.21%)
Apr 13, 2015	47.51	49.38	47.35	47.88	144,923	+0.39(+0.82%)
Apr 10, 2015	47.19	48.72	46.19	47.49	98,094	+0.60(+1.28%)
Apr 09, 2015	46.33	48.63	44.46	46.89	142,908	+0.94(+2.05%)
Apr 08, 2015	42.76	46.27	42.45	45.95	137,541	+3.39(+7.97%)
Apr 07, 2015	41.16	43.87	40.24	42.56	100,237	+0.89(+2.14%)
Apr 06, 2015	43.12	44.98	41.36	41.67	134,203	-1.51(-3.50%)
Apr 02, 2015	40.18	43.18	43.18	43.18	225,400	+3.00(+7.47%)
Apr 01, 2015	41.67	42.35	38.62	40.18	226,432	-1.39(-3.34%)
Mar 31, 2015	42.86	43.66	40.59	41.57	237,498	-1.33(-3.10%)
Mar 30, 2015	37.10	42.98	37.10	42.90	192,379	+6.30(+17.21%)
Mar 27, 2015	34.72	37.35	34.32	36.60	70,028	+1.70(+4.87%)
Mar 26, 2015	35.85	36.06	32.70	34.90	102,488	-1.35(-3.72%)
Mar 25, 2015	38.67	39.05	32.52	36.25	1,121,161	-2.69(-6.91%)
Mar 24, 2015	38.96	41.74	38.01	38.94	105,720	-0.02(-0.05%)
Mar 23, 2015	39.00	39.96	35.50	38.96	145,260	+0.18(+0.46%)
Mar 20, 2015	36.18	39.94	36.18	38.78	174,749	+2.89(+8.05%)
Mar 19, 2015	31.77	36.03	31.52	35.89	128,717	+4.10(+12.90%)
Mar 18, 2015	33.06	33.30	31.41	31.79	123,963	-1.55(-4.65%)
Mar 17, 2015	33.00	34.28	32.93	33.34	111,047	+0.24(+0.73%)
Mar 16, 2015	31.72	34.05	31.72	33.10	302,779	+1.68(+5.35%)
Mar 13, 2015	32.98	32.98	29.41	31.42	140,290	-1.70(-5.13%)
Mar 12, 2015	32.32	35.41	32.32	33.12	103,290	+1.37(+4.31%)
Mar 11, 2015	30.29	32.85	29.31	31.75	59,757	+1.68(+5.59%)
Mar 10, 2015	29.75	30.98	29.07	30.07	113,234	+0.32(+1.08%)
Mar 09, 2015	28.54	29.82	26.83	29.75	76,782	+1.44(+5.09%)
Mar 06, 2015	28.47	29.89	27.46	28.31	82,191	-0.44(-1.53%)
Mar 05, 2015	26.75	30.40	25.54	28.75	299,403	+2.20(+8.29%)
Mar 04, 2015	22.05	26.77	21.15	26.55	241,472	+4.53(+20.57%)
Mar 03, 2015	20.68	22.11	20.27	22.02	98,108	+1.54(+7.52%)
Mar 02, 2015	20.20	21.14	19.80	20.48	154,500	+0.92(+4.70%)
Feb 27, 2015	20.65	20.70	19.10	19.56	329,242	-1.40(-6.68%)
Feb 26, 2015	20.89	21.67	19.66	20.96	106,050	+0.17(+0.82%)
Feb 25, 2015	21.46	21.49	20.05	20.79	187,591	-0.67(-3.12%)
Feb 24, 2015	22.75	22.75	21.00	21.46	107,783	-1.41(-6.17%)
Feb 23, 2015	21.28	23.25	21.28	22.87	107,786	+1.55(+7.27%)
Feb 20, 2015	21.78	22.64	21.01	21.32	127,225	-0.34(-1.57%)
Feb 19, 2015	20.50	21.77	20.00	21.66	166,086	+1.58(+7.87%)
Feb 18, 2015	19.00	20.18	18.90	20.08	115,118	+1.18(+6.24%)
Feb 17, 2015	18.19	18.95	18.16	18.90	168,228	+0.90(+5.00%)
Feb 13, 2015	18.00	18.00	18.00	18.00	136,900	-0.10(-0.55%)
Feb 12, 2015	18.63	18.85	17.25	18.10	1,284,883	-0.45(-2.43%)
Feb 11, 2015	18.99	18.99	17.49	18.55	68,553	-0.59(-3.08%)
Feb 10, 2015	17.36	19.29	17.20	19.14	74,433	+0.84(+4.59%)
Feb 09, 2015	19.29	19.53	18.28	18.30	19,685	-0.98(-5.08%)
Feb 06, 2015	19.27	19.74	18.56	19.28	28,903	+0.01(+0.05%)
Feb 05, 2015	20.84	20.95	19.11	19.27	61,478	-1.71(-8.15%)
Feb 04, 2015	22.85	24.74	20.81	20.98	36,062	-2.05(-8.90%)
Feb 03, 2015	23.53	23.86	22.29	23.03	23,189	-0.43(-1.83%)
Feb 02, 2015	24.43	24.60	23.32	23.46	18,669	-0.90(-3.69%)
Jan 30, 2015	24.07	25.04	23.36	24.36	44,852	-0.09(-0.37%)
Jan 29, 2015	22.75	24.53	22.59	24.45	53,112	+1.70(+7.47%)
Jan 28, 2015	24.62	24.62	22.54	22.75	49,430	-1.89(-7.67%)
Jan 27, 2015	25.00	25.20	23.96	24.64	57,153	+0.81(+3.40%)
Jan 26, 2015	23.20	25.00	23.20	23.83	35,649	+0.69(+2.98%)
Jan 23, 2015	23.75	25.00	23.03	23.14	18,929	-0.46(-1.95%)
Jan 22, 2015	23.33	24.55	23.20	23.60	53,483	+0.22(+0.94%)
Jan 21, 2015	23.62	24.18	23.13	23.38	89,358	-0.46(-1.93%)
Jan 20, 2015	24.74	24.87	23.08	23.84	52,495	-1.31(-5.21%)
Jan 16, 2015	24.57	25.85	24.57	25.15	49,337	+0.46(+1.86%)
Jan 15, 2015	26.73	26.73	24.50	24.69	65,402	-2.04(-7.63%)
Jan 14, 2015	25.37	27.26	25.36	26.73	41,157	+1.01(+3.93%)
Jan 13, 2015	27.70	27.70	25.36	25.72	119,778	-1.74(-6.34%)
Jan 12, 2015	25.33	27.80	25.33	27.46	94,319	+2.09(+8.24%)
Jan 09, 2015	26.64	26.82	25.25	25.37	60,230	-0.74(-2.83%)
Jan 08, 2015	26.36	27.13	25.80	26.11	167,828	+0.11(+0.42%)
Jan 07, 2015	26.62	27.51	25.96	26.00	117,071	+0.11(+0.42%)
Jan 06, 2015	27.88	28.27	25.51	25.89	97,116	-1.89(-6.80%)
Jan 05, 2015	27.30	27.85	25.98	27.78	106,769	+1.08(+4.04%)
Jan 02, 2015	26.70	26.70	26.25	26.70	58,720	-0.05(-0.19%)
Dec 31, 2014	26.65	26.75	26.75	26.75	81,300	-0.51(-1.87%)
Dec 30, 2014	28.27	28.89	26.56	27.26	58,886	+0.17(+0.63%)
Dec 29, 2014	27.51	28.30	26.55	27.09	49,656	-0.62(-2.24%)
Dec 26, 2014	28.26	29.13	26.44	27.71	40,828	-0.29(-1.04%)
Dec 24, 2014	27.36	28.00	28.00	28.00	8,500	+0.41(+1.49%)
Dec 23, 2014	26.88	28.63	25.71	27.59	110,840	+0.27(+0.99%)
Dec 22, 2014	27.81	28.15	26.34	27.32	50,203	-0.53(-1.90%)
Dec 19, 2014	27.88	31.05	27.06	27.85	908,172	-0.10(-0.36%)
Dec 18, 2014	30.15	33.50	27.01	27.95	202,197	-2.17(-7.20%)
Dec 17, 2014	23.55	30.59	23.03	30.12	155,671	+5.77(+23.70%)
Dec 16, 2014	22.95	25.50	22.52	24.35	62,275	+1.85(+8.22%)
Dec 15, 2014	25.88	28.03	21.34	22.50	99,514	-2.99(-11.73%)
Dec 12, 2014	27.14	29.19	25.05	25.49	94,580	-2.11(-7.64%)
Dec 11, 2014	30.72	31.91	27.58	27.60	64,955	-3.43(-11.05%)
Dec 10, 2014	28.51	32.10	28.51	31.03	77,137	+2.89(+10.27%)
Dec 09, 2014	28.51	29.50	27.14	28.14	89,513	-2.34(-7.68%)
Dec 08, 2014	32.10	34.63	29.92	30.48	72,402	+0.00(+0.00%)
Dec 05, 2014	30.97	33.23	29.66	30.48	39,030	-1.03(-3.27%)
Dec 04, 2014	31.75	34.99	31.05	31.51	39,709	+1.03(+3.38%)
Dec 03, 2014	32.25	35.45	29.45	30.48	84,571	-1.32(-4.15%)
Dec 02, 2014	26.52	33.96	26.52	31.80	111,731	+5.14(+19.28%)
Dec 01, 2014	26.93	27.30	24.65	26.66	72,670	-0.34(-1.26%)
Nov 28, 2014	27.31	27.31	26.56	27.00	17,389	+0.01(+0.04%)
Nov 26, 2014	25.11	26.99	26.99	26.99	51,400	+1.10(+4.25%)
Nov 25, 2014	27.00	27.54	23.66	25.89	99,580	-1.17(-4.32%)
Nov 24, 2014	26.58	27.99	26.58	27.06	78,657	+0.19(+0.71%)
Nov 21, 2014	26.40	27.00	25.55	26.87	27,665	+0.79(+3.03%)
Nov 20, 2014	27.49	27.49	25.55	26.08	38,360	-0.92(-3.41%)
Nov 19, 2014	26.84	27.45	25.01	27.00	44,018	+0.65(+2.47%)
Nov 18, 2014	26.16	27.43	25.01	26.35	34,498	-0.32(-1.20%)
Nov 17, 2014	22.48	27.48	19.81	26.67	111,762	+3.50(+15.11%)
Nov 14, 2014	23.11	23.96	22.54	23.17	39,989	+0.18(+0.78%)
Nov 13, 2014	22.89	24.54	22.51	22.99	50,182	+0.44(+1.95%)
Nov 12, 2014	29.89	29.89	19.86	22.55	140,431	-4.66(-17.13%)
Nov 11, 2014	28.89	29.48	26.75	27.21	97,672	+0.79(+2.99%)
Nov 10, 2014	27.61	29.51	25.10	26.42	77,757	-2.33(-8.10%)
Nov 07, 2014	24.75	29.36	24.75	28.75	66,542	+3.95(+15.93%)
Nov 06, 2014	25.00	26.78	24.80	24.80	31,411	-0.11(-0.44%)
Nov 05, 2014	24.28	27.50	24.01	24.91	58,765	+0.96(+4.01%)
Nov 04, 2014	24.22	27.40	23.25	23.95	106,132	+0.02(+0.08%)
Nov 03, 2014	19.00	24.21	19.00	23.93	56,442	+4.75(+24.77%)
Oct 31, 2014	20.14	20.14	19.00	19.18	17,558	-0.54(-2.74%)
Oct 30, 2014	19.38	19.89	18.37	19.72	52,794	+0.92(+4.89%)
Oct 29, 2014	20.07	20.87	17.40	18.80	63,543	-1.44(-7.11%)
Oct 28, 2014	17.26	20.24	17.26	20.24	70,095	+2.90(+16.72%)
Oct 27, 2014	15.25	17.85	14.66	17.34	52,374	+2.45(+16.45%)
Oct 24, 2014	13.64	14.99	13.54	14.89	45,590	+1.61(+12.12%)
Oct 23, 2014	13.56	14.00	12.61	13.28	29,254	-0.39(-2.85%)
Oct 22, 2014	13.32	14.53	13.30	13.67	51,720	-0.18(-1.30%)
Oct 21, 2014	14.37	15.24	13.83	13.85	52,024	-0.50(-3.48%)
Oct 20, 2014	12.04	15.17	12.04	14.35	93,558	+2.35(+19.58%)
Oct 17, 2014	10.26	12.50	10.10	12.00	133,088	+1.35(+12.68%)