Skip to main content

Atara Biotherap (NQ: ATRA )

7.930 +0.060 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 373.75 386.25 367.99 381.25 4,909 +6.25(+1.67%)
Jul 28, 2017 377.50 381.25 366.25 375.00 8,461 -5.00(-1.32%)
Jul 27, 2017 388.75 399.38 376.25 380.00 6,821 -6.25(-1.62%)
Jul 26, 2017 397.50 397.50 385.00 386.25 8,203 -10.00(-2.52%)
Jul 25, 2017 423.75 425.00 391.25 396.25 9,740 -23.75(-5.65%)
Jul 24, 2017 400.00 438.75 396.25 420.00 20,015 +20.00(+5.00%)
Jul 21, 2017 398.75 403.75 378.75 400.00 5,816 +2.50(+0.63%)
Jul 20, 2017 398.75 407.50 395.00 397.50 15,369 -1.25(-0.31%)
Jul 19, 2017 400.00 407.50 391.88 398.75 5,904 +2.50(+0.63%)
Jul 18, 2017 392.50 401.25 386.25 396.25 11,777 +2.50(+0.63%)
Jul 17, 2017 376.25 402.50 370.00 393.75 12,479 +17.50(+4.65%)
Jul 14, 2017 372.50 385.00 371.25 376.25 9,866 +3.75(+1.01%)
Jul 13, 2017 366.25 373.75 357.50 372.50 4,806 +8.75(+2.41%)
Jul 12, 2017 360.00 368.75 356.25 363.75 4,432 +8.75(+2.46%)
Jul 11, 2017 366.25 366.25 351.88 355.00 4,781 -8.75(-2.41%)
Jul 10, 2017 372.50 372.50 356.25 363.75 4,495 -8.75(-2.35%)
Jul 07, 2017 372.50 375.00 351.25 372.50 4,879 +3.75(+1.02%)
Jul 06, 2017 377.50 380.00 366.25 368.75 9,814 -12.50(-3.28%)
Jul 05, 2017 360.00 387.50 353.75 381.25 10,513 +21.25(+5.90%)
Jul 03, 2017 351.25 360.00 343.75 360.00 4,421 +10.00(+2.86%)
Jun 30, 2017 365.00 366.25 347.50 350.00 14,905 -15.00(-4.11%)
Jun 29, 2017 360.00 367.50 355.00 365.00 10,233 +5.00(+1.39%)
Jun 28, 2017 350.00 368.75 343.75 360.00 12,951 +10.00(+2.86%)
Jun 27, 2017 373.75 378.62 347.50 350.00 9,187 -23.75(-6.35%)
Jun 26, 2017 365.00 373.75 353.75 373.75 11,715 +11.25(+3.10%)
Jun 23, 2017 362.50 31,648 -6.25(-1.69%)
Jun 22, 2017 366.25 386.25 360.00 368.75 12,479 +10.00(+2.79%)
Jun 21, 2017 340.00 360.62 337.50 358.75 8,063 +21.25(+6.30%)
Jun 20, 2017 336.25 346.25 332.50 337.50 9,694 +1.25(+0.37%)
Jun 19, 2017 320.00 348.75 318.75 336.25 12,322 +17.50(+5.49%)
Jun 16, 2017 305.00 335.00 303.75 318.75 34,525 +11.25(+3.66%)
Jun 15, 2017 316.25 322.50 295.00 307.50 12,817 -12.50(-3.91%)
Jun 14, 2017 336.25 345.00 318.75 320.00 9,100 -16.25(-4.83%)
Jun 13, 2017 328.75 341.25 323.75 336.25 10,882 +8.75(+2.67%)
Jun 12, 2017 320.00 338.75 320.00 327.50 9,101 +6.25(+1.95%)
Jun 09, 2017 328.75 337.50 320.00 321.25 8,994 -8.75(-2.65%)
Jun 08, 2017 336.25 343.75 327.50 330.00 8,638 -6.25(-1.86%)
Jun 07, 2017 328.75 338.75 327.50 336.25 7,435 +7.50(+2.28%)
Jun 06, 2017 326.25 336.25 320.00 328.75 6,900 +1.25(+0.38%)
Jun 05, 2017 356.25 356.25 326.25 327.50 11,296 -26.25(-7.42%)
Jun 02, 2017 353.75 368.75 347.50 353.75 15,874 +6.25(+1.80%)
Jun 01, 2017 337.50 352.50 331.25 347.50 14,791 +16.25(+4.91%)
May 31, 2017 332.50 340.00 317.50 331.25 9,945 +0.00(+0.00%)
May 30, 2017 353.75 361.25 326.88 331.25 9,192 -25.00(-7.02%)
May 26, 2017 358.75 358.75 350.00 356.25 6,733 -3.75(-1.04%)
May 25, 2017 342.50 365.00 342.50 360.00 5,845 -2.50(-0.69%)
May 24, 2017 383.75 386.25 358.48 362.50 5,977 -21.25(-5.54%)
May 23, 2017 380.00 387.50 370.00 383.75 8,355 +3.75(+0.99%)
May 22, 2017 378.75 385.00 367.50 380.00 8,421 +1.25(+0.33%)
May 19, 2017 377.50 390.00 372.50 378.75 6,593 +1.25(+0.33%)
May 18, 2017 372.50 380.00 366.25 377.50 9,545 +7.50(+2.03%)
May 17, 2017 373.75 396.25 365.00 370.00 11,886 -11.25(-2.95%)
May 16, 2017 381.25 382.50 373.75 381.25 7,222 -2.50(-0.65%)
May 15, 2017 378.75 390.00 366.25 383.75 7,715 +2.50(+0.66%)
May 12, 2017 380.00 395.00 367.50 381.25 9,450 +0.00(+0.00%)
May 11, 2017 356.25 383.75 343.75 381.25 12,279 +23.75(+6.64%)
May 10, 2017 366.25 368.12 352.50 357.50 13,080 -8.75(-2.39%)
May 09, 2017 357.50 367.50 350.00 366.25 11,539 +10.00(+2.81%)
May 08, 2017 368.75 370.00 352.50 356.25 19,822 -17.50(-4.68%)
May 05, 2017 396.25 412.50 351.25 373.75 21,026 -25.00(-6.27%)
May 04, 2017 396.25 405.00 385.00 398.75 5,003 +5.00(+1.27%)
May 03, 2017 411.25 422.50 391.25 393.75 8,372 -21.25(-5.12%)
May 02, 2017 423.75 423.75 393.75 415.00 13,987 -6.25(-1.48%)
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.