Atara Biotherap (NQ: ATRA )

14.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.51 22.66 22.04 22.51 245,250 +0.00(+0.00%)
Jun 29, 2016 22.81 23.25 22.19 22.51 262,586 +0.36(+1.63%)
Jun 28, 2016 21.32 22.33 21.32 22.15 246,579 +1.37(+6.59%)
Jun 27, 2016 21.07 21.48 19.92 20.78 332,843 -0.70(-3.26%)
Jun 24, 2016 20.75 21.94 20.04 21.48 1,386,081 -0.58(-2.63%)
Jun 23, 2016 21.85 22.42 20.85 22.06 504,777 +0.13(+0.59%)
Jun 22, 2016 21.55 22.69 20.88 21.93 595,978 +0.37(+1.72%)
Jun 21, 2016 21.23 21.66 20.90 21.56 448,191 +0.50(+2.37%)
Jun 20, 2016 20.02 21.37 19.79 21.06 164,050 +1.21(+6.10%)
Jun 17, 2016 20.77 21.29 19.78 19.85 269,161 -0.85(-4.11%)
Jun 16, 2016 19.91 20.77 19.46 20.70 95,143 +0.59(+2.93%)
Jun 15, 2016 19.75 20.37 19.56 20.11 144,249 +0.58(+2.97%)
Jun 14, 2016 19.82 20.09 18.86 19.53 211,795 -0.35(-1.76%)
Jun 13, 2016 19.24 20.18 19.24 19.88 169,250 +0.35(+1.79%)
Jun 10, 2016 19.73 20.33 19.21 19.53 183,171 -0.57(-2.84%)
Jun 09, 2016 20.46 20.75 19.83 20.10 170,062 -0.63(-3.04%)
Jun 08, 2016 21.07 21.16 20.02 20.73 182,764 -0.26(-1.24%)
Jun 07, 2016 19.45 21.25 18.62 20.99 322,805 +1.64(+8.48%)
Jun 06, 2016 18.32 19.87 17.64 19.35 160,631 +1.18(+6.49%)
Jun 03, 2016 18.99 19.08 17.56 18.17 131,650 -0.96(-5.02%)
Jun 02, 2016 18.03 19.20 17.95 19.13 204,095 +1.04(+5.75%)
Jun 01, 2016 18.02 18.25 17.60 18.09 99,308 -0.02(-0.11%)
May 31, 2016 17.75 18.28 17.55 18.11 190,357 +0.58(+3.31%)
May 27, 2016 17.48 17.53 17.53 17.53 134,200 +0.17(+0.98%)
May 26, 2016 18.04 18.04 16.99 17.36 137,594 -0.63(-3.50%)
May 25, 2016 17.89 18.41 17.08 17.99 246,138 +0.04(+0.22%)
May 24, 2016 17.82 18.02 17.26 17.95 138,262 +0.43(+2.45%)
May 23, 2016 16.84 17.69 16.74 17.52 140,912 +0.68(+4.04%)
May 20, 2016 16.43 17.23 16.11 16.84 166,139 +0.50(+3.06%)
May 19, 2016 16.28 16.85 15.88 16.34 137,499 -0.06(-0.37%)
May 18, 2016 15.96 16.71 15.96 16.40 127,032 +0.38(+2.37%)
May 17, 2016 16.11 16.37 15.50 16.02 272,764 -0.28(-1.72%)
May 16, 2016 15.15 16.49 14.89 16.30 287,129 +0.98(+6.40%)
May 13, 2016 15.20 15.80 15.11 15.32 136,220 +0.06(+0.39%)
May 12, 2016 16.05 16.05 14.29 15.26 184,226 -0.56(-3.54%)
May 11, 2016 16.47 16.56 15.75 15.82 166,199 -0.70(-4.24%)
May 10, 2016 16.81 17.15 15.50 16.52 292,631 +0.04(+0.24%)
May 09, 2016 15.19 17.22 15.18 16.48 258,057 +1.34(+8.85%)
May 06, 2016 14.98 15.54 14.63 15.14 261,769 -0.15(-0.98%)
May 05, 2016 15.78 16.43 14.52 15.29 256,656 -0.73(-4.56%)
May 04, 2016 16.50 16.55 15.48 16.02 257,497 -0.67(-4.01%)
May 03, 2016 17.67 17.94 16.63 16.69 221,006 -1.25(-6.97%)
May 02, 2016 18.16 18.39 17.33 17.94 157,754 -0.07(-0.39%)
Apr 29, 2016 18.72 18.84 17.19 18.01 260,714 -0.76(-4.05%)
Apr 28, 2016 18.58 19.06 18.03 18.77 223,626 +0.19(+1.02%)
Apr 27, 2016 18.75 19.16 17.81 18.58 185,143 -0.44(-2.31%)
Apr 26, 2016 20.51 20.60 18.07 19.02 449,420 -1.56(-7.58%)
Apr 25, 2016 20.67 20.81 19.92 20.58 404,845 -0.29(-1.39%)
Apr 22, 2016 21.02 21.61 20.33 20.87 239,538 -0.12(-0.57%)
Apr 21, 2016 20.68 21.87 20.53 20.99 317,683 +0.31(+1.50%)
Apr 20, 2016 20.83 21.10 20.16 20.68 212,486 +0.18(+0.88%)
Apr 19, 2016 21.19 21.44 20.09 20.50 151,935 -0.59(-2.80%)
Apr 18, 2016 21.14 21.38 20.67 21.09 204,855 -0.15(-0.71%)
Apr 15, 2016 20.95 21.39 20.80 21.24 105,267 +0.16(+0.76%)
Apr 14, 2016 21.23 21.31 20.39 21.08 127,711 -0.10(-0.47%)
Apr 13, 2016 20.65 21.44 20.21 21.18 261,828 +0.93(+4.59%)
Apr 12, 2016 20.53 20.69 19.67 20.25 209,952 -0.29(-1.41%)
Apr 11, 2016 20.88 20.98 19.97 20.54 321,334 -0.07(-0.34%)
Apr 08, 2016 20.90 21.11 20.14 20.61 303,161 +0.13(+0.63%)
Apr 07, 2016 22.25 22.25 19.60 20.48 371,987 -2.36(-10.33%)
Apr 06, 2016 19.88 22.88 19.88 22.84 318,395 +3.02(+15.24%)
Apr 05, 2016 20.36 20.55 19.34 19.82 281,514 -0.85(-4.11%)
Apr 04, 2016 20.02 21.69 19.98 20.67 263,273 +0.74(+3.71%)
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.