Atara Biotherap (NQ: ATRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.49	15.00	14.21	14.27	647,319	-0.68(-4.55%)
Jul 30, 2019	14.52	14.95	14.36	14.95	717,391	+0.23(+1.56%)
Jul 29, 2019	14.65	14.78	14.30	14.72	579,065	+0.02(+0.14%)
Jul 26, 2019	14.34	14.74	14.21	14.70	757,800	+0.44(+3.09%)
Jul 25, 2019	14.95	15.02	14.23	14.26	1,000,091	-0.80(-5.31%)
Jul 24, 2019	14.73	15.12	14.67	15.06	455,077	+0.27(+1.83%)
Jul 23, 2019	15.16	15.19	14.55	14.79	524,392	-0.32(-2.12%)
Jul 22, 2019	15.13	15.57	14.60	15.11	916,392	-0.02(-0.13%)
Jul 19, 2019	17.17	17.20	14.75	15.13	3,529,400	-0.15(-0.98%)
Jul 18, 2019	14.92	15.35	14.31	15.28	638,656	+0.27(+1.80%)
Jul 17, 2019	15.93	16.08	14.92	15.01	1,028,269	-0.92(-5.78%)
Jul 16, 2019	17.81	18.37	15.31	15.93	1,696,767	-2.16(-11.94%)
Jul 15, 2019	18.42	18.42	17.98	18.09	570,837	-0.22(-1.20%)
Jul 12, 2019	18.27	18.59	18.10	18.31	587,900	-0.01(-0.05%)
Jul 11, 2019	18.34	18.55	17.69	18.32	1,003,246	+0.03(+0.16%)
Jul 10, 2019	18.62	19.24	18.18	18.29	908,275	-0.32(-1.72%)
Jul 09, 2019	18.53	18.98	18.30	18.61	1,081,631	-0.16(-0.85%)
Jul 08, 2019	19.72	19.90	18.34	18.77	736,978	-0.97(-4.91%)
Jul 05, 2019	19.68	19.95	19.25	19.74	457,400	-0.02(-0.10%)
Jul 03, 2019	19.92	19.92	19.17	19.76	260,300	-0.18(-0.90%)
Jul 02, 2019	19.79	20.56	19.47	19.94	775,499	+0.34(+1.73%)
Jul 01, 2019	21.00	21.45	19.40	19.60	975,782	-0.51(-2.54%)
Jun 28, 2019	20.25	20.51	19.69	20.11	1,187,600	-0.14(-0.69%)
Jun 27, 2019	19.22	20.31	18.95	20.25	656,364	+1.20(+6.30%)
Jun 26, 2019	19.80	20.10	18.76	19.05	899,789	-0.95(-4.75%)
Jun 25, 2019	20.65	20.77	19.95	20.00	437,950	-0.43(-2.10%)
Jun 24, 2019	21.23	21.50	20.17	20.43	825,251	-1.00(-4.67%)
Jun 21, 2019	21.26	21.67	20.36	21.43	1,612,100	+0.04(+0.19%)
Jun 20, 2019	22.06	22.42	20.99	21.39	1,155,961	-0.43(-1.97%)
Jun 19, 2019	22.05	22.39	21.60	21.82	610,107	-0.14(-0.64%)
Jun 18, 2019	22.32	22.46	21.76	21.96	596,753	-0.11(-0.50%)
Jun 17, 2019	22.11	22.59	21.73	22.07	1,466,166	+0.22(+1.01%)
Jun 14, 2019	22.10	22.18	21.54	21.85	394,800	-0.20(-0.91%)
Jun 13, 2019	22.11	22.24	21.73	22.05	544,617	+0.15(+0.68%)
Jun 12, 2019	22.13	22.13	21.31	21.90	444,995	-0.33(-1.48%)
Jun 11, 2019	22.59	22.61	21.55	22.23	691,504	-0.11(-0.49%)
Jun 10, 2019	22.30	22.67	21.75	22.34	653,086	+0.26(+1.18%)
Jun 07, 2019	22.56	22.93	21.79	22.08	768,100	-0.52(-2.30%)
Jun 06, 2019	23.24	23.43	21.70	22.60	649,076	-0.57(-2.46%)
Jun 05, 2019	24.33	24.75	22.81	23.17	655,828	-1.02(-4.22%)
Jun 04, 2019	23.96	24.50	23.52	24.19	774,265	+0.87(+3.73%)
Jun 03, 2019	22.04	23.87	22.04	23.32	780,565	+1.11(+5.00%)
May 31, 2019	22.71	22.82	22.00	22.21	349,000	-0.57(-2.50%)
May 30, 2019	23.67	23.93	22.47	22.78	504,276	-0.52(-2.23%)
May 29, 2019	22.10	23.40	21.61	23.30	809,649	+0.97(+4.34%)
May 28, 2019	23.40	23.76	22.12	22.33	629,632	-0.88(-3.79%)
May 24, 2019	23.66	24.32	22.75	23.21	378,700	-0.28(-1.19%)
May 23, 2019	23.29	23.65	22.05	23.49	622,690	+0.33(+1.42%)
May 22, 2019	24.19	24.47	23.00	23.16	330,325	-1.21(-4.97%)
May 21, 2019	23.68	24.40	23.00	24.37	645,318	+0.90(+3.83%)
May 20, 2019	23.72	24.14	23.12	23.47	412,866	-0.52(-2.17%)
May 17, 2019	23.91	24.73	23.80	23.99	429,600	-0.18(-0.74%)
May 16, 2019	25.00	25.38	23.70	24.17	1,582,554	-0.68(-2.74%)
May 15, 2019	24.49	24.96	24.31	24.85	1,016,429	-0.14(-0.56%)
May 14, 2019	24.44	25.22	23.90	24.99	917,344	+0.79(+3.26%)
May 13, 2019	25.15	25.50	23.58	24.20	1,196,974	-1.80(-6.92%)
May 10, 2019	27.35	27.35	25.83	26.00	1,321,600	-1.22(-4.48%)
May 09, 2019	33.48	33.48	26.25	27.22	1,418,185	-7.06(-20.60%)
May 08, 2019	33.39	34.87	33.24	34.28	2,085,103	+0.82(+2.45%)
May 07, 2019	35.63	35.81	33.26	33.46	258,974	-2.80(-7.72%)
May 06, 2019	33.68	36.55	33.68	36.26	1,470,473	+1.63(+4.71%)
May 03, 2019	34.03	34.75	33.69	34.63	610,800	+0.84(+2.49%)
May 02, 2019	32.71	33.88	32.50	33.79	1,774,488	+1.13(+3.46%)