Atara Biotherap (NQ: ATRA )

16.08 USD +0.21 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.85 41.90 39.80 41.35 1,287,700 +0.55(+1.35%)
Sep 27, 2018 42.00 43.00 40.70 40.80 1,073,980 -1.30(-3.09%)
Sep 26, 2018 43.40 43.95 41.85 42.10 1,263,700 -1.40(-3.22%)
Sep 25, 2018 40.90 43.80 39.80 43.50 1,130,832 +2.80(+6.88%)
Sep 24, 2018 39.80 40.70 39.10 40.70 686,123 +0.85(+2.13%)
Sep 21, 2018 40.75 41.90 39.45 39.85 1,486,400 -0.95(-2.33%)
Sep 20, 2018 40.10 41.50 39.65 40.80 279,211 +0.80(+2.00%)
Sep 19, 2018 39.50 40.70 39.39 40.00 499,873 +0.30(+0.76%)
Sep 18, 2018 39.45 40.25 38.90 39.70 529,068 +0.60(+1.53%)
Sep 17, 2018 41.10 41.87 38.95 39.10 1,112,632 -2.00(-4.87%)
Sep 14, 2018 40.65 42.40 40.30 41.10 486,400 +0.35(+0.86%)
Sep 13, 2018 40.15 41.35 39.70 40.75 351,558 +0.50(+1.24%)
Sep 12, 2018 41.10 42.05 39.91 40.25 1,065,058 -0.80(-1.95%)
Sep 11, 2018 39.50 41.15 38.90 41.05 413,714 +1.30(+3.27%)
Sep 10, 2018 39.80 40.20 38.80 39.75 371,370 +0.00(+0.00%)
Sep 07, 2018 38.35 40.65 38.00 39.75 929,600 +1.35(+3.52%)
Sep 06, 2018 40.05 40.55 38.05 38.40 809,476 -1.65(-4.12%)
Sep 05, 2018 39.70 40.20 38.75 40.05 242,566 +0.20(+0.50%)
Sep 04, 2018 40.85 41.00 38.35 39.85 423,016 -1.10(-2.69%)
Aug 31, 2018 40.95 40.95 40.95 0 +0.50(+1.24%)
Aug 30, 2018 40.05 41.22 39.75 40.45 525,994 +0.45(+1.13%)
Aug 29, 2018 40.00 40.50 39.75 40.00 613,979 +0.10(+0.25%)
Aug 28, 2018 40.50 41.20 39.75 39.90 408,187 -0.40(-0.99%)
Aug 27, 2018 38.00 40.90 38.00 40.30 650,740 +2.70(+7.18%)
Aug 24, 2018 38.15 38.45 37.10 37.60 621,600 -0.50(-1.31%)
Aug 23, 2018 37.95 38.75 36.65 38.10 241,915 +0.12(+0.33%)
Aug 22, 2018 37.00 38.30 36.45 37.97 322,495 +1.02(+2.77%)
Aug 21, 2018 36.05 37.15 36.05 36.95 641,997 +0.80(+2.21%)
Aug 20, 2018 36.30 36.55 35.50 36.15 485,505 +0.25(+0.70%)
Aug 17, 2018 35.05 36.35 33.55 35.90 847,500 +0.85(+2.43%)
Aug 16, 2018 36.00 36.05 35.00 35.05 451,220 -0.85(-2.37%)
Aug 15, 2018 38.35 38.35 35.05 35.90 659,039 -2.60(-6.75%)
Aug 14, 2018 38.00 39.25 37.70 38.50 293,014 +0.70(+1.85%)
Aug 13, 2018 38.05 38.60 37.05 37.80 574,084 -0.30(-0.79%)
Aug 10, 2018 37.35 38.78 37.25 38.10 229,800 +0.65(+1.74%)
Aug 09, 2018 36.75 38.55 36.25 37.45 324,777 +0.55(+1.49%)
Aug 08, 2018 37.95 38.32 36.55 36.90 387,141 -0.90(-2.38%)
Aug 07, 2018 38.05 38.35 36.70 37.80 350,483 +0.05(+0.13%)
Aug 06, 2018 36.75 38.00 36.40 37.75 427,923 +1.05(+2.86%)
Aug 03, 2018 36.90 37.05 35.65 36.70 307,400 -0.05(-0.14%)
Aug 02, 2018 36.55 37.00 34.00 36.75 823,180 -0.55(-1.47%)
Aug 01, 2018 37.15 41.05 36.30 37.30 1,205,277 -0.25(-0.67%)
Jul 31, 2018 36.15 37.60 35.70 37.55 599,329 +1.70(+4.74%)
Jul 30, 2018 36.70 36.75 35.00 35.85 776,053 -0.95(-2.58%)
Jul 27, 2018 38.10 39.00 35.75 36.80 417,700 -2.15(-5.52%)
Jul 26, 2018 38.55 39.55 37.90 38.95 231,951 +0.25(+0.65%)
Jul 25, 2018 39.85 38.45 38.70 287,700 -0.05(-0.13%)
Jul 24, 2018 40.10 40.60 37.60 38.75 651,151 -1.40(-3.49%)
Jul 23, 2018 39.10 40.50 38.09 40.15 188,431 +0.95(+2.42%)
Jul 20, 2018 39.35 39.83 38.65 39.20 228,419 -0.10(-0.25%)
Jul 19, 2018 39.60 40.00 39.05 39.30 292,739 -0.55(-1.38%)
Jul 18, 2018 40.45 40.65 39.10 39.85 216,238 -0.65(-1.60%)
Jul 17, 2018 38.45 40.90 38.20 40.50 307,947 +2.00(+5.19%)
Jul 16, 2018 39.75 39.85 38.20 38.50 332,790 -1.45(-3.63%)
Jul 13, 2018 41.65 42.05 39.05 39.95 371,142 -1.75(-4.20%)
Jul 12, 2018 40.90 42.00 40.90 41.70 408,780 +1.05(+2.58%)
Jul 11, 2018 39.50 40.90 39.50 40.65 380,293 +0.40(+0.99%)
Jul 10, 2018 40.85 41.35 39.30 40.25 394,220 -0.35(-0.86%)
Jul 09, 2018 40.70 41.25 39.85 40.60 319,310 -0.05(-0.12%)
Jul 06, 2018 39.95 41.25 39.75 40.65 338,971 +1.05(+2.65%)
Jul 05, 2018 39.35 40.15 38.85 39.60 443,942 +0.45(+1.15%)
Jul 03, 2018 39.15 39.15 39.15 0 +0.90(+2.35%)
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.