Atara Biotherap (NQ: ATRA )

17.87 USD +0.08 (+0.45%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.64 45.83 40.71 41.45 237,733 -4.78(-10.34%)
Apr 29, 2015 46.87 49.83 46.02 46.23 164,159 -0.79(-1.68%)
Apr 28, 2015 48.07 49.61 42.67 47.02 397,224 -1.27(-2.63%)
Apr 27, 2015 59.79 60.97 48.26 48.29 341,495 -11.60(-19.37%)
Apr 24, 2015 63.85 64.35 59.58 59.89 274,478 -4.13(-6.45%)
Apr 23, 2015 64.00 64.17 61.11 64.02 331,892 +0.23(+0.36%)
Apr 22, 2015 56.71 64.13 56.15 63.79 370,981 +7.64(+13.61%)
Apr 21, 2015 54.16 56.33 53.35 56.15 172,751 +2.54(+4.74%)
Apr 20, 2015 53.21 54.96 50.08 53.61 169,665 +1.37(+2.62%)
Apr 17, 2015 52.72 53.48 50.95 52.24 88,921 -1.04(-1.95%)
Apr 16, 2015 48.02 53.48 47.66 53.28 176,006 +5.53(+11.58%)
Apr 15, 2015 47.87 49.23 47.56 47.75 102,156 -0.03(-0.06%)
Apr 14, 2015 47.71 48.48 46.69 47.78 139,068 -0.10(-0.21%)
Apr 13, 2015 47.51 49.38 47.35 47.88 144,923 +0.39(+0.82%)
Apr 10, 2015 47.19 48.72 46.19 47.49 98,094 +0.60(+1.28%)
Apr 09, 2015 46.33 48.63 44.46 46.89 142,908 +0.94(+2.05%)
Apr 08, 2015 42.76 46.27 42.45 45.95 137,541 +3.39(+7.97%)
Apr 07, 2015 41.16 43.87 40.24 42.56 100,237 +0.89(+2.14%)
Apr 06, 2015 43.12 44.98 41.36 41.67 134,203 -1.51(-3.50%)
Apr 02, 2015 40.18 43.18 43.18 43.18 225,400 +3.00(+7.47%)
Apr 01, 2015 41.67 42.35 38.62 40.18 226,432 -1.39(-3.34%)
Mar 31, 2015 42.86 43.66 40.59 41.57 237,498 -1.33(-3.10%)
Mar 30, 2015 37.10 42.98 37.10 42.90 192,379 +6.30(+17.21%)
Mar 27, 2015 34.72 37.35 34.32 36.60 70,028 +1.70(+4.87%)
Mar 26, 2015 35.85 36.06 32.70 34.90 102,488 -1.35(-3.72%)
Mar 25, 2015 38.67 39.05 32.52 36.25 1,121,161 -2.69(-6.91%)
Mar 24, 2015 38.96 41.74 38.01 38.94 105,720 -0.02(-0.05%)
Mar 23, 2015 39.00 39.96 35.50 38.96 145,260 +0.18(+0.46%)
Mar 20, 2015 36.18 39.94 36.18 38.78 174,749 +2.89(+8.05%)
Mar 19, 2015 31.77 36.03 31.52 35.89 128,717 +4.10(+12.90%)
Mar 18, 2015 33.06 33.30 31.41 31.79 123,963 -1.55(-4.65%)
Mar 17, 2015 33.00 34.28 32.93 33.34 111,047 +0.24(+0.73%)
Mar 16, 2015 31.72 34.05 31.72 33.10 302,779 +1.68(+5.35%)
Mar 13, 2015 32.98 32.98 29.41 31.42 140,290 -1.70(-5.13%)
Mar 12, 2015 32.32 35.41 32.32 33.12 103,290 +1.37(+4.31%)
Mar 11, 2015 30.29 32.85 29.31 31.75 59,757 +1.68(+5.59%)
Mar 10, 2015 29.75 30.98 29.07 30.07 113,234 +0.32(+1.08%)
Mar 09, 2015 28.54 29.82 26.83 29.75 76,782 +1.44(+5.09%)
Mar 06, 2015 28.47 29.89 27.46 28.31 82,191 -0.44(-1.53%)
Mar 05, 2015 26.75 30.40 25.54 28.75 299,403 +2.20(+8.29%)
Mar 04, 2015 22.05 26.77 21.15 26.55 241,472 +4.53(+20.57%)
Mar 03, 2015 20.68 22.11 20.27 22.02 98,108 +1.54(+7.52%)
Mar 02, 2015 20.20 21.14 19.80 20.48 154,500 +0.92(+4.70%)
Feb 27, 2015 20.65 20.70 19.10 19.56 329,242 -1.40(-6.68%)
Feb 26, 2015 20.89 21.67 19.66 20.96 106,050 +0.17(+0.82%)
Feb 25, 2015 21.46 21.49 20.05 20.79 187,591 -0.67(-3.12%)
Feb 24, 2015 22.75 22.75 21.00 21.46 107,783 -1.41(-6.17%)
Feb 23, 2015 21.28 23.25 21.28 22.87 107,786 +1.55(+7.27%)
Feb 20, 2015 21.78 22.64 21.01 21.32 127,225 -0.34(-1.57%)
Feb 19, 2015 20.50 21.77 20.00 21.66 166,086 +1.58(+7.87%)
Feb 18, 2015 19.00 20.17 18.90 20.08 115,118 +1.18(+6.24%)
Feb 17, 2015 18.19 18.95 18.16 18.90 168,228 +0.90(+5.00%)
Feb 13, 2015 18.00 18.00 18.00 18.00 136,900 -0.10(-0.55%)
Feb 12, 2015 18.63 18.85 17.25 18.10 1,284,883 -0.45(-2.43%)
Feb 11, 2015 18.99 18.99 17.49 18.55 68,553 -0.59(-3.08%)
Feb 10, 2015 17.36 19.29 17.20 19.14 74,433 +0.84(+4.59%)
Feb 09, 2015 19.29 19.53 18.28 18.30 19,685 -0.98(-5.08%)
Feb 06, 2015 19.27 19.74 18.56 19.28 28,903 +0.01(+0.05%)
Feb 05, 2015 20.84 20.95 19.11 19.27 61,478 -1.71(-8.15%)
Feb 04, 2015 22.85 24.74 20.81 20.98 36,062 -2.05(-8.90%)
Feb 03, 2015 23.53 23.86 22.29 23.03 23,189 -0.43(-1.83%)
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.