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 (%)
Apr 30, 2019 864.75 873.00 819.75 840.00 51,075 -27.50(-3.17%)
Apr 29, 2019 850.00 876.25 842.75 867.50 21,720 +21.75(+2.57%)
Apr 26, 2019 837.50 848.50 824.75 845.75 34,868 +10.50(+1.26%)
Apr 25, 2019 828.25 851.25 817.38 835.25 9,586 +4.50(+0.54%)
Apr 24, 2019 835.25 840.50 806.25 830.75 7,471 -6.50(-0.78%)
Apr 23, 2019 792.00 847.00 785.75 837.25 12,734 +45.00(+5.68%)
Apr 22, 2019 791.25 800.75 768.75 792.25 14,205 -4.25(-0.53%)
Apr 18, 2019 815.00 826.25 777.16 796.50 16,048 -18.00(-2.21%)
Apr 17, 2019 892.25 892.25 813.75 814.50 26,053 -77.25(-8.66%)
Apr 16, 2019 892.50 899.75 876.25 891.75 9,997 +8.75(+0.99%)
Apr 15, 2019 904.25 913.75 867.12 883.00 15,277 -18.25(-2.02%)
Apr 12, 2019 910.75 915.50 889.75 901.25 26,236 -2.50(-0.28%)
Apr 11, 2019 935.50 935.50 897.00 903.75 12,549 -25.50(-2.74%)
Apr 10, 2019 926.75 939.50 918.00 929.25 14,732 +8.00(+0.87%)
Apr 09, 2019 962.50 962.50 917.25 921.25 15,997 -42.50(-4.41%)
Apr 08, 2019 996.50 1006 962.50 963.75 10,998 -34.25(-3.43%)
Apr 05, 2019 1024 1048 992.50 998.00 19,172 -20.00(-1.96%)
Apr 04, 2019 1027 1040 992.75 1018 12,668 -8.00(-0.78%)
Apr 03, 2019 1004 1030 1000 1026 21,488 +26.50(+2.65%)
Apr 02, 2019 1000 1015 990.00 999.50 15,432 +3.25(+0.33%)
Apr 01, 2019 1006 1034 989.00 996.25 22,808 +2.50(+0.25%)
Mar 29, 2019 979.00 1045 969.00 993.75 28,012 +27.75(+2.87%)
Mar 28, 2019 901.25 967.00 897.00 966.00 18,139 +71.50(+7.99%)
Mar 27, 2019 944.25 950.00 893.50 894.50 9,966 -51.25(-5.42%)
Mar 26, 2019 924.75 946.00 913.50 945.75 7,729 +33.25(+3.64%)
Mar 25, 2019 934.50 947.12 910.00 912.50 19,124 -23.50(-2.51%)
Mar 22, 2019 989.25 1001 933.50 936.00 14,624 -63.50(-6.35%)
Mar 21, 2019 968.75 1006 964.25 999.50 11,704 +28.00(+2.88%)
Mar 20, 2019 978.00 994.50 960.75 971.50 16,959 -10.75(-1.09%)
Mar 19, 2019 984.75 999.75 976.00 982.25 9,169 +2.75(+0.28%)
Mar 18, 2019 960.00 999.25 952.62 979.50 13,437 +21.00(+2.19%)
Mar 15, 2019 977.25 986.50 952.00 958.50 29,252 -16.00(-1.64%)
Mar 14, 2019 1002 1028 972.75 974.50 26,141 -41.75(-4.11%)
Mar 13, 2019 991.50 1018 988.88 1016 10,908 +26.25(+2.65%)
Mar 12, 2019 930.00 994.00 928.00 990.00 13,121 +63.50(+6.85%)
Mar 11, 2019 915.00 927.25 895.25 926.50 20,716 +13.50(+1.48%)
Mar 08, 2019 914.75 922.75 898.38 913.00 12,052 -6.75(-0.73%)
Mar 07, 2019 917.75 936.62 900.50 919.75 13,533 +4.25(+0.46%)
Mar 06, 2019 978.00 979.00 906.75 915.50 19,575 -60.50(-6.20%)
Mar 05, 2019 969.75 1003 965.88 976.00 12,461 +3.00(+0.31%)
Mar 04, 2019 956.50 974.50 940.00 973.00 15,851 +18.00(+1.88%)
Mar 01, 2019 908.75 955.00 896.50 955.00 18,828 +59.75(+6.67%)
Feb 28, 2019 905.25 920.00 892.00 895.25 21,785 -9.75(-1.08%)
Feb 27, 2019 920.25 923.75 871.50 905.00 26,154 -26.50(-2.84%)
Feb 26, 2019 1026 1049 875.50 931.50 55,637 -112.00(-10.73%)
Feb 25, 2019 985.50 1047 985.50 1044 23,294 +79.00(+8.19%)
Feb 22, 2019 954.25 972.00 945.75 964.50 10,152 +10.25(+1.07%)
Feb 21, 2019 982.00 982.00 941.50 954.25 10,494 -30.25(-3.07%)
Feb 20, 2019 1013 1013 968.00 984.50 7,506 -22.25(-2.21%)
Feb 19, 2019 1011 1034 995.75 1007 8,912 -4.50(-0.44%)
Feb 15, 2019 993.00 1017 980.75 1011 13,336 +25.50(+2.59%)
Feb 14, 2019 976.50 989.50 962.75 985.75 7,436 +5.00(+0.51%)
Feb 13, 2019 989.00 995.50 972.00 980.75 10,201 -1.00(-0.10%)
Feb 12, 2019 971.00 999.59 956.25 981.75 12,356 +14.75(+1.53%)
Feb 11, 2019 968.50 979.00 940.00 967.00 13,352 +4.75(+0.49%)
Feb 08, 2019 938.00 977.00 930.50 962.25 8,720 +17.25(+1.83%)
Feb 07, 2019 955.00 968.75 928.00 945.00 9,286 -16.75(-1.74%)
Feb 06, 2019 958.00 974.75 937.25 961.75 6,434 +3.00(+0.31%)
Feb 05, 2019 968.50 993.25 944.00 958.75 8,598 -8.25(-0.85%)
Feb 04, 2019 941.00 974.50 938.00 967.00 11,836 +27.25(+2.90%)
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.