Skip to main content

Atara Biotherap (NQ: ATRA )

0.7151 +0.0151 (+2.16%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.70 35.31 33.89 34.74 283,700 +0.41(+1.19%)
Dec 28, 2018 34.44 35.82 33.85 34.33 298,400 -0.14(-0.41%)
Dec 27, 2018 33.45 34.48 32.10 34.47 485,412 +0.22(+0.64%)
Dec 26, 2018 31.23 34.26 30.63 34.25 379,103 +3.34(+10.81%)
Dec 24, 2018 30.61 31.37 29.74 30.91 200,400 +0.01(+0.03%)
Dec 21, 2018 33.78 33.82 30.89 30.90 1,127,900 -2.62(-7.82%)
Dec 20, 2018 38.18 38.18 33.26 33.52 811,745 -4.73(-12.37%)
Dec 19, 2018 39.25 40.90 37.48 38.25 551,114 -1.01(-2.57%)
Dec 18, 2018 39.90 40.48 38.11 39.26 322,521 -0.28(-0.71%)
Dec 17, 2018 41.20 41.20 37.05 39.54 552,491 -2.18(-5.23%)
Dec 14, 2018 42.05 43.36 41.50 41.72 353,600 -0.89(-2.09%)
Dec 13, 2018 42.80 43.38 42.28 42.61 674,333 +0.16(+0.38%)
Dec 12, 2018 42.68 43.58 42.14 42.45 556,512 +0.09(+0.21%)
Dec 11, 2018 43.67 43.93 41.35 42.36 361,813 -0.61(-1.42%)
Dec 10, 2018 40.50 43.23 40.00 42.97 599,824 +2.77(+6.89%)
Dec 07, 2018 39.74 41.38 39.74 40.20 424,900 +0.53(+1.34%)
Dec 06, 2018 39.82 40.68 38.70 39.67 428,568 -0.78(-1.93%)
Dec 04, 2018 42.50 43.94 40.40 40.45 670,700 -2.01(-4.73%)
Dec 03, 2018 40.52 42.76 39.89 42.46 668,792 +2.51(+6.28%)
Nov 30, 2018 40.37 41.64 38.78 39.95 641,200 -0.62(-1.53%)
Nov 29, 2018 39.26 42.83 39.26 40.57 868,015 +0.83(+2.09%)
Nov 28, 2018 38.76 39.83 37.36 39.74 492,228 +1.64(+4.30%)
Nov 27, 2018 38.57 39.36 37.80 38.10 346,903 -0.65(-1.68%)
Nov 26, 2018 38.80 39.36 37.86 38.75 375,398 +0.58(+1.52%)
Nov 23, 2018 37.76 39.65 37.57 38.17 389,100 -0.19(-0.50%)
Nov 21, 2018 38.36 38.36 38.36 0 +2.82(+7.93%)
Nov 20, 2018 33.90 36.48 33.87 35.54 798,537 +0.11(+0.31%)
Nov 19, 2018 36.86 37.12 34.86 35.43 402,402 -1.85(-4.96%)
Nov 16, 2018 35.42 37.64 35.18 37.28 1,111,700 +1.43(+3.99%)
Nov 15, 2018 33.65 36.20 33.65 35.85 412,303 +2.01(+5.94%)
Nov 14, 2018 34.88 35.38 33.16 33.84 1,046,517 -0.92(-2.65%)
Nov 13, 2018 33.98 35.88 33.78 34.76 307,636 +0.98(+2.90%)
Nov 12, 2018 35.94 36.38 33.13 33.78 454,997 -2.45(-6.76%)
Nov 09, 2018 37.91 38.11 35.82 36.23 706,800 -1.60(-4.23%)
Nov 08, 2018 36.76 39.13 36.04 37.83 372,381 +0.99(+2.69%)
Nov 07, 2018 35.88 38.31 35.57 36.84 747,588 +0.07(+0.19%)
Nov 06, 2018 36.46 37.88 34.61 36.77 826,748 -0.77(-2.05%)
Nov 05, 2018 38.00 38.52 35.67 37.54 288,333 -0.46(-1.21%)
Nov 02, 2018 37.25 39.47 36.40 38.00 524,400 +0.82(+2.21%)
Nov 01, 2018 34.47 37.86 34.47 37.18 989,848 +3.01(+8.81%)
Oct 31, 2018 32.32 34.23 31.81 34.17 607,126 +2.56(+8.10%)
Oct 30, 2018 31.99 32.57 30.73 31.61 526,455 -0.48(-1.50%)
Oct 29, 2018 34.55 34.56 30.71 32.09 401,585 -1.85(-5.45%)
Oct 26, 2018 33.28 35.27 32.72 33.94 296,400 -0.12(-0.35%)
Oct 25, 2018 32.56 35.00 31.01 34.06 382,050 +1.88(+5.84%)
Oct 24, 2018 34.51 35.24 31.63 32.18 805,394 -2.41(-6.97%)
Oct 23, 2018 33.29 35.54 32.65 34.59 482,877 +0.47(+1.38%)
Oct 22, 2018 35.05 35.30 33.08 34.12 379,293 -0.85(-2.43%)
Oct 19, 2018 35.88 36.85 34.38 34.97 369,800 -0.80(-2.24%)
Oct 18, 2018 38.11 38.13 35.46 35.77 365,583 -2.38(-6.24%)
Oct 17, 2018 38.17 38.34 36.64 38.15 203,858 -0.20(-0.52%)
Oct 16, 2018 36.06 38.48 35.50 38.35 336,692 +2.78(+7.82%)
Oct 15, 2018 36.48 36.48 34.75 35.57 419,067 -0.85(-2.33%)
Oct 12, 2018 36.44 37.49 35.67 36.42 389,800 +0.88(+2.48%)
Oct 11, 2018 35.32 36.40 34.61 35.54 329,944 +0.01(+0.03%)
Oct 10, 2018 36.83 36.83 35.20 35.53 562,590 -1.39(-3.76%)
Oct 09, 2018 37.47 38.19 36.00 36.92 690,847 -0.72(-1.91%)
Oct 08, 2018 40.03 40.50 36.69 37.64 563,274 -2.88(-7.11%)
Oct 05, 2018 39.99 41.24 38.84 40.52 357,900 +0.50(+1.25%)
Oct 04, 2018 42.04 42.04 39.50 40.02 415,497 -2.14(-5.08%)
Oct 03, 2018 39.99 42.73 39.16 42.16 272,458 +2.39(+6.01%)
Oct 02, 2018 40.98 41.23 39.17 39.77 520,784 -0.90(-2.21%)
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.