Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.28	11.62	11.14	11.50	2,152,200	+0.26(+2.31%)
May 28, 2020	11.25	11.72	11.21	11.24	1,926,652	+0.11(+0.99%)
May 27, 2020	11.65	11.66	11.00	11.13	6,026,602	-0.19(-1.68%)
May 26, 2020	15.59	15.77	11.16	11.32	4,833,011	-3.49(-23.57%)
May 22, 2020	15.13	19.36	14.23	14.81	7,766,600	-0.12(-0.80%)
May 21, 2020	14.17	15.06	13.75	14.93	2,247,799	+0.66(+4.63%)
May 20, 2020	11.40	14.96	11.30	14.27	6,440,918	+3.20(+28.91%)
May 19, 2020	11.29	11.54	10.88	11.07	1,300,625	-0.03(-0.27%)
May 18, 2020	11.24	11.64	11.05	11.10	1,340,203	+0.33(+3.11%)
May 15, 2020	9.490	10.77	9.362	10.77	655,200	+1.19(+12.37%)
May 14, 2020	10.00	10.17	9.450	9.580	611,710	-0.78(-7.53%)
May 13, 2020	10.65	11.38	9.700	10.36	974,054	-0.34(-3.18%)
May 12, 2020	10.53	11.88	10.31	10.70	1,674,337	+0.45(+4.39%)
May 11, 2020	10.20	10.43	9.780	10.25	1,434,769	+0.11(+1.08%)
May 08, 2020	9.260	10.50	9.075	10.14	1,164,200	+0.99(+10.82%)
May 07, 2020	8.770	9.260	8.670	9.150	1,723,479	+0.65(+7.65%)
May 06, 2020	8.800	8.862	8.390	8.500	742,488	-0.22(-2.52%)
May 05, 2020	8.990	8.990	8.490	8.720	573,216	-0.08(-0.91%)
May 04, 2020	7.860	8.810	7.830	8.800	712,360	+0.88(+11.11%)
May 01, 2020	8.030	8.060	7.450	7.920	509,400	-0.37(-4.46%)
Apr 30, 2020	8.480	8.650	8.180	8.290	510,953	-0.24(-2.81%)
Apr 29, 2020	9.040	9.040	8.460	8.530	1,006,888	-0.18(-2.07%)
Apr 28, 2020	9.280	9.530	8.680	8.710	673,293	-0.26(-2.90%)
Apr 27, 2020	9.010	9.230	8.820	8.970	1,305,583	+0.11(+1.24%)
Apr 24, 2020	8.600	9.000	8.400	8.860	1,270,700	+0.30(+3.50%)
Apr 23, 2020	8.880	9.800	8.380	8.560	1,874,333	+0.37(+4.52%)
Apr 22, 2020	8.250	8.350	7.820	8.190	911,616	+0.19(+2.37%)
Apr 21, 2020	8.020	8.340	7.830	8.000	4,266,940	-0.20(-2.44%)
Apr 20, 2020	8.420	8.950	8.110	8.200	868,371	-0.46(-5.31%)
Apr 17, 2020	8.430	8.690	8.080	8.660	766,400	+0.44(+5.35%)
Apr 16, 2020	7.930	8.270	7.500	8.220	520,988	+0.30(+3.79%)
Apr 15, 2020	8.540	8.740	7.635	7.920	653,679	-0.97(-10.91%)
Apr 14, 2020	8.610	8.940	8.420	8.890	1,391,472	+0.47(+5.58%)
Apr 13, 2020	8.630	8.870	8.130	8.420	809,569	-0.13(-1.52%)
Apr 09, 2020	8.000	8.815	7.789	8.550	1,449,300	+0.79(+10.18%)
Apr 08, 2020	7.950	8.000	7.465	7.760	507,613	+0.06(+0.78%)
Apr 07, 2020	8.520	8.520	7.140	7.700	923,603	-0.43(-5.29%)
Apr 06, 2020	7.940	8.180	7.740	8.130	671,241	+0.60(+7.97%)
Apr 03, 2020	8.180	8.280	7.350	7.530	706,100	-0.65(-7.95%)
Apr 02, 2020	7.890	8.270	7.625	8.180	916,628	+0.40(+5.14%)
Apr 01, 2020	8.200	8.490	7.710	7.780	744,299	-0.73(-8.58%)
Mar 31, 2020	8.690	8.940	8.290	8.510	510,179	-0.16(-1.85%)
Mar 30, 2020	8.510	9.000	8.170	8.670	468,008	+0.23(+2.73%)
Mar 27, 2020	9.170	9.450	8.190	8.440	616,500	-1.20(-12.45%)
Mar 26, 2020	9.150	9.810	8.950	9.640	904,093	+0.61(+6.76%)
Mar 25, 2020	9.350	9.870	8.840	9.030	987,172	-0.32(-3.42%)
Mar 24, 2020	8.000	9.380	7.800	9.350	932,248	+1.46(+18.50%)
Mar 23, 2020	8.070	8.290	7.540	7.890	711,307	-0.21(-2.59%)
Mar 20, 2020	8.000	8.270	7.260	8.100	976,000	+0.12(+1.50%)
Mar 19, 2020	6.270	8.010	6.160	7.980	1,222,511	+1.71(+27.27%)
Mar 18, 2020	5.470	6.340	4.520	6.270	1,247,101	+0.58(+10.19%)
Mar 17, 2020	6.480	6.530	5.420	5.690	1,184,323	-0.45(-7.33%)
Mar 16, 2020	7.700	7.990	6.140	6.140	798,547	-2.18(-26.20%)
Mar 13, 2020	8.670	8.730	6.490	8.320	974,300	+0.17(+2.09%)
Mar 12, 2020	9.140	9.670	8.050	8.150	911,729	-1.81(-18.17%)
Mar 11, 2020	10.52	10.76	9.740	9.960	508,725	-0.81(-7.52%)
Mar 10, 2020	11.83	11.83	10.16	10.77	843,068	-0.53(-4.69%)
Mar 09, 2020	11.47	12.24	11.20	11.30	523,736	-1.15(-9.24%)
Mar 06, 2020	12.53	13.10	12.12	12.45	413,700	-0.49(-3.79%)
Mar 05, 2020	12.91	13.52	12.75	12.94	438,356	-0.23(-1.75%)
Mar 04, 2020	12.87	13.37	12.69	13.17	583,900	+0.72(+5.78%)
Mar 03, 2020	13.00	13.44	11.99	12.45	665,558	-0.63(-4.82%)