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 (%)
Nov 30, 2018 1009 1041 969.62 998.75 25,648 -15.50(-1.53%)
Nov 29, 2018 981.50 1071 981.50 1014 34,720 +20.75(+2.09%)
Nov 28, 2018 969.00 995.75 934.00 993.50 19,689 +41.00(+4.30%)
Nov 27, 2018 964.25 984.00 945.00 952.50 13,876 -16.25(-1.68%)
Nov 26, 2018 970.00 984.00 946.50 968.75 15,015 +14.50(+1.52%)
Nov 23, 2018 944.00 991.25 939.25 954.25 15,564 -4.75(-0.50%)
Nov 21, 2018 959.00 959.00 959.00 0 +70.50(+7.93%)
Nov 20, 2018 847.50 912.00 846.75 888.50 31,941 +2.75(+0.31%)
Nov 19, 2018 921.50 928.00 871.50 885.75 16,096 -46.25(-4.96%)
Nov 16, 2018 885.50 941.00 879.50 932.00 44,468 +35.75(+3.99%)
Nov 15, 2018 841.25 905.00 841.25 896.25 16,492 +50.25(+5.94%)
Nov 14, 2018 872.00 884.50 829.00 846.00 41,860 -23.00(-2.65%)
Nov 13, 2018 849.50 897.00 844.50 869.00 12,305 +24.50(+2.90%)
Nov 12, 2018 898.50 909.50 828.25 844.50 18,199 -61.25(-6.76%)
Nov 09, 2018 947.75 952.75 895.50 905.75 28,272 -40.00(-4.23%)
Nov 08, 2018 919.00 978.25 901.00 945.75 14,895 +24.75(+2.69%)
Nov 07, 2018 897.00 957.75 889.25 921.00 29,903 +1.75(+0.19%)
Nov 06, 2018 911.50 947.00 865.25 919.25 33,069 -19.25(-2.05%)
Nov 05, 2018 950.00 963.00 891.75 938.50 11,533 -11.50(-1.21%)
Nov 02, 2018 931.25 986.75 910.00 950.00 20,976 +20.50(+2.21%)
Nov 01, 2018 861.75 946.50 861.75 929.50 39,593 +75.25(+8.81%)
Oct 31, 2018 808.00 855.75 795.25 854.25 24,285 +64.00(+8.10%)
Oct 30, 2018 799.75 814.25 768.25 790.25 21,058 -12.00(-1.50%)
Oct 29, 2018 863.75 863.96 767.75 802.25 16,063 -46.25(-5.45%)
Oct 26, 2018 832.00 881.75 818.00 848.50 11,856 -3.00(-0.35%)
Oct 25, 2018 814.00 875.00 775.25 851.50 15,282 +47.00(+5.84%)
Oct 24, 2018 862.75 881.00 790.75 804.50 32,215 -60.25(-6.97%)
Oct 23, 2018 832.25 888.50 816.25 864.75 19,315 +11.75(+1.38%)
Oct 22, 2018 876.25 882.50 827.00 853.00 15,171 -21.25(-2.43%)
Oct 19, 2018 897.00 921.25 859.62 874.25 14,792 -20.00(-2.24%)
Oct 18, 2018 952.75 953.25 886.50 894.25 14,623 -59.50(-6.24%)
Oct 17, 2018 954.25 958.50 916.00 953.75 8,154 -5.00(-0.52%)
Oct 16, 2018 901.50 962.00 887.50 958.75 13,467 +69.50(+7.82%)
Oct 15, 2018 912.00 912.12 868.75 889.25 16,762 -21.25(-2.33%)
Oct 12, 2018 911.00 937.25 891.75 910.50 15,592 +22.00(+2.48%)
Oct 11, 2018 883.00 910.00 865.25 888.50 13,197 +0.25(+0.03%)
Oct 10, 2018 920.75 920.75 880.00 888.25 22,503 -34.75(-3.76%)
Oct 09, 2018 936.75 954.75 900.00 923.00 27,633 -18.00(-1.91%)
Oct 08, 2018 1001 1012 917.25 941.00 22,530 -72.00(-7.11%)
Oct 05, 2018 999.75 1031 971.00 1013 14,316 +12.50(+1.25%)
Oct 04, 2018 1051 1051 987.50 1000 16,619 -53.50(-5.08%)
Oct 03, 2018 999.75 1068 979.00 1054 10,898 +59.75(+6.01%)
Oct 02, 2018 1024 1031 979.25 994.25 20,831 -22.50(-2.21%)
Oct 01, 2018 1037 1061 1012 1017 40,923 -17.00(-1.64%)
Sep 28, 2018 1021 1048 995.00 1034 51,508 +13.75(+1.35%)
Sep 27, 2018 1050 1075 1018 1020 42,959 -32.50(-3.09%)
Sep 26, 2018 1085 1099 1046 1052 50,548 -35.00(-3.22%)
Sep 25, 2018 1022 1095 995.00 1088 45,233 +70.00(+6.88%)
Sep 24, 2018 995.00 1018 977.50 1018 27,444 +21.25(+2.13%)
Sep 21, 2018 1019 1048 986.25 996.25 59,456 -23.75(-2.33%)
Sep 20, 2018 1002 1038 991.25 1020 11,168 +20.00(+2.00%)
Sep 19, 2018 987.50 1018 984.75 1000 19,994 +7.50(+0.76%)
Sep 18, 2018 986.25 1006 972.50 992.50 21,162 +15.00(+1.53%)
Sep 17, 2018 1028 1047 973.75 977.50 44,505 -50.00(-4.87%)
Sep 14, 2018 1016 1060 1008 1028 19,456 +8.75(+0.86%)
Sep 13, 2018 1004 1034 992.50 1019 14,062 +12.50(+1.24%)
Sep 12, 2018 1028 1051 997.69 1006 42,602 -20.00(-1.95%)
Sep 11, 2018 987.50 1029 972.50 1026 16,548 +32.50(+3.27%)
Sep 10, 2018 995.00 1005 970.00 993.75 14,854 +0.00(+0.00%)
Sep 07, 2018 958.75 1016 950.00 993.75 37,184 +33.75(+3.52%)
Sep 06, 2018 1001 1014 951.25 960.00 32,379 -41.25(-4.12%)
Sep 05, 2018 992.50 1005 968.75 1001 9,702 +5.00(+0.50%)
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.