Skip to main content

Atara Biotherap (NQ: ATRA )

8.300 -0.210 (-2.47%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 452.50 452.50 452.50 0 +71.25(+18.69%)
Dec 28, 2017 383.75 387.50 370.12 381.25 6,993 +0.00(+0.00%)
Dec 27, 2017 383.75 392.50 375.00 381.25 5,170 -1.25(-0.33%)
Dec 26, 2017 390.00 393.12 380.00 382.50 6,165 -7.50(-1.92%)
Dec 22, 2017 386.25 397.50 383.75 390.00 6,018 +3.75(+0.97%)
Dec 21, 2017 383.75 391.25 376.25 386.25 7,756 +2.50(+0.65%)
Dec 20, 2017 377.50 386.88 375.00 383.75 6,664 +8.75(+2.33%)
Dec 19, 2017 370.00 387.50 368.75 375.00 35,127 +7.50(+2.04%)
Dec 18, 2017 366.25 370.00 362.50 367.50 6,374 +3.75(+1.03%)
Dec 15, 2017 365.00 370.00 362.50 363.75 10,208 +0.00(+0.00%)
Dec 14, 2017 368.75 371.25 357.72 363.75 6,620 -3.75(-1.02%)
Dec 13, 2017 365.00 376.25 362.50 367.50 15,129 +2.50(+0.68%)
Dec 12, 2017 363.75 369.38 360.00 365.00 14,768 +2.50(+0.69%)
Dec 11, 2017 375.00 375.00 358.75 362.50 13,854 -7.50(-2.03%)
Dec 08, 2017 346.25 370.00 346.25 370.00 13,658 +27.50(+8.03%)
Dec 07, 2017 337.50 350.00 335.00 342.50 4,881 +2.50(+0.74%)
Dec 06, 2017 357.50 360.00 330.00 340.00 9,137 -13.75(-3.89%)
Dec 05, 2017 368.75 373.75 353.75 353.75 5,533 -11.25(-3.08%)
Dec 04, 2017 366.25 368.75 360.00 365.00 6,333 +0.00(+0.00%)
Dec 01, 2017 362.50 370.00 352.50 365.00 9,902 +3.75(+1.04%)
Nov 30, 2017 356.25 367.50 352.50 361.25 7,127 +8.75(+2.48%)
Nov 29, 2017 353.75 368.75 345.00 352.50 3,893 -3.75(-1.05%)
Nov 28, 2017 353.75 360.00 347.50 356.25 4,409 +1.25(+0.35%)
Nov 27, 2017 360.00 367.50 353.75 355.00 3,379 -7.50(-2.07%)
Nov 24, 2017 363.75 368.75 355.00 362.50 2,084 +3.75(+1.05%)
Nov 22, 2017 361.25 365.00 353.75 358.75 4,306 -3.75(-1.03%)
Nov 21, 2017 368.75 376.25 361.25 362.50 4,386 -3.75(-1.02%)
Nov 20, 2017 366.25 370.00 353.75 366.25 3,912 +1.25(+0.34%)
Nov 17, 2017 363.75 376.25 352.50 365.00 6,626 +2.50(+0.69%)
Nov 16, 2017 355.00 363.75 350.00 362.50 4,974 +12.50(+3.57%)
Nov 15, 2017 338.75 353.75 331.25 350.00 5,955 +8.75(+2.56%)
Nov 14, 2017 338.75 345.00 328.75 341.25 4,722 +2.50(+0.74%)
Nov 13, 2017 332.50 354.88 325.00 338.75 6,215 +2.50(+0.74%)
Nov 10, 2017 327.50 343.75 316.25 336.25 13,074 +6.25(+1.89%)
Nov 09, 2017 355.00 362.50 330.00 330.00 12,711 -28.75(-8.01%)
Nov 08, 2017 376.25 380.00 356.25 358.75 5,476 -18.75(-4.97%)
Nov 07, 2017 403.75 405.00 377.50 377.50 5,813 -26.25(-6.50%)
Nov 06, 2017 391.25 410.00 390.00 403.75 7,775 +15.00(+3.86%)
Nov 03, 2017 360.00 390.00 356.25 388.75 6,218 +32.50(+9.12%)
Nov 02, 2017 351.25 361.25 339.27 356.25 5,044 +3.75(+1.06%)
Nov 01, 2017 360.00 369.38 345.00 352.50 12,587 -2.50(-0.70%)
Oct 31, 2017 356.25 365.76 350.00 355.00 5,889 +1.25(+0.35%)
Oct 30, 2017 336.25 371.25 336.25 353.75 7,559 +13.75(+4.04%)
Oct 27, 2017 338.75 347.50 335.00 340.00 4,084 +1.25(+0.37%)
Oct 26, 2017 353.75 353.75 332.50 338.75 11,115 -16.25(-4.58%)
Oct 25, 2017 373.75 375.25 353.75 355.00 6,733 -20.00(-5.33%)
Oct 24, 2017 365.00 378.75 360.00 375.00 4,473 +10.00(+2.74%)
Oct 23, 2017 363.75 381.02 360.62 365.00 7,266 +0.00(+0.00%)
Oct 20, 2017 360.00 366.25 355.00 365.00 3,487 +6.25(+1.74%)
Oct 19, 2017 352.50 365.40 348.75 358.75 5,010 +1.25(+0.35%)
Oct 18, 2017 368.75 368.75 353.75 357.50 3,814 -6.25(-1.72%)
Oct 17, 2017 363.75 371.25 361.25 363.75 3,683 +0.00(+0.00%)
Oct 16, 2017 358.75 378.75 358.75 363.75 4,232 +1.25(+0.34%)
Oct 13, 2017 372.50 372.50 357.50 362.50 7,111 -7.50(-2.03%)
Oct 12, 2017 376.25 380.00 363.75 370.00 10,077 -8.75(-2.31%)
Oct 11, 2017 382.50 387.50 376.25 378.75 4,058 -1.25(-0.33%)
Oct 10, 2017 387.50 388.75 373.75 380.00 6,249 -5.00(-1.30%)
Oct 09, 2017 402.50 404.38 382.50 385.00 5,944 -20.00(-4.94%)
Oct 06, 2017 418.75 422.50 397.50 405.00 7,959 -18.75(-4.42%)
Oct 05, 2017 427.50 436.25 415.00 423.75 4,426 +0.00(+0.00%)
Oct 04, 2017 415.00 432.50 411.25 423.75 4,248 +7.50(+1.80%)
Oct 03, 2017 436.25 436.25 415.00 416.25 5,514 -16.25(-3.76%)
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.