Atara Biotherap (NQ: ATRA )

12.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.35 37.17 35.55 36.75 616,053 +0.60(+1.66%)
Jun 28, 2018 35.45 37.38 35.25 36.15 646,517 -0.60(-1.63%)
Jun 27, 2018 39.75 39.95 36.75 36.75 559,659 -3.10(-7.78%)
Jun 26, 2018 41.30 41.95 39.26 39.85 813,233 -1.35(-3.28%)
Jun 25, 2018 42.05 42.88 41.15 41.20 464,265 -1.05(-2.49%)
Jun 22, 2018 46.05 46.15 41.15 42.25 2,080,236 -3.80(-8.25%)
Jun 21, 2018 47.10 47.10 45.40 46.05 810,003 -0.85(-1.81%)
Jun 20, 2018 44.80 47.22 44.50 46.90 496,147 +2.40(+5.39%)
Jun 19, 2018 45.85 44.30 44.50 726,464 -0.70(-1.55%)
Jun 18, 2018 44.50 45.85 44.10 45.20 972,205 +0.15(+0.33%)
Jun 15, 2018 46.20 45.65 45.05 921,099 -0.60(-1.31%)
Jun 14, 2018 45.35 45.80 44.30 45.65 587,080 +0.55(+1.22%)
Jun 13, 2018 44.35 45.60 43.20 45.10 652,748 +1.15(+2.62%)
Jun 12, 2018 42.85 44.50 42.85 43.95 366,282 +1.10(+2.57%)
Jun 11, 2018 44.80 44.80 42.35 42.85 765,439 -2.15(-4.78%)
Jun 08, 2018 41.95 45.05 41.35 45.00 532,562 +2.70(+6.38%)
Jun 07, 2018 46.20 46.45 42.15 42.30 595,759 -3.85(-8.34%)
Jun 06, 2018 46.05 46.15 629,894 -2.90(-5.91%)
Jun 05, 2018 48.85 50.90 48.75 49.05 686,490 +0.10(+0.20%)
Jun 04, 2018 50.30 50.78 48.05 48.95 779,013 -1.00(-2.00%)
Jun 01, 2018 50.25 51.40 49.30 49.95 469,207 +0.15(+0.30%)
May 31, 2018 49.70 50.90 49.05 49.80 432,570 +0.35(+0.71%)
May 30, 2018 49.25 50.80 48.60 49.45 345,303 +0.70(+1.44%)
May 29, 2018 49.90 50.45 47.75 48.75 284,973 -1.45(-2.89%)
May 25, 2018 50.20 50.20 50.20 0 -0.85(-1.67%)
May 24, 2018 49.60 51.35 49.45 51.05 318,655 +1.35(+2.72%)
May 23, 2018 50.10 50.95 49.35 49.70 414,231 -0.70(-1.39%)
May 22, 2018 51.35 52.30 50.25 50.40 620,668 -1.05(-2.04%)
May 21, 2018 50.30 54.45 50.26 51.45 1,287,015 +1.40(+2.80%)
May 18, 2018 48.15 50.85 47.80 50.05 1,002,076 +2.15(+4.49%)
May 17, 2018 47.10 48.05 46.35 47.90 565,043 +0.60(+1.27%)
May 16, 2018 46.45 47.40 45.25 47.30 750,854 +1.40(+3.05%)
May 15, 2018 44.25 46.30 43.60 45.90 692,387 +1.60(+3.61%)
May 14, 2018 42.90 44.60 41.60 44.30 504,366 +1.55(+3.63%)
May 11, 2018 40.00 42.85 40.00 42.75 422,173 +3.05(+7.68%)
May 10, 2018 40.20 41.55 39.40 39.70 346,537 +0.10(+0.25%)
May 09, 2018 39.20 40.00 37.92 39.60 398,555 +0.07(+0.19%)
May 08, 2018 40.15 40.82 37.00 39.53 839,266 -2.52(-6.00%)
May 07, 2018 40.70 42.90 40.33 42.05 475,114 +1.60(+3.96%)
May 04, 2018 40.30 41.15 39.80 40.45 260,405 +0.10(+0.25%)
May 03, 2018 41.00 41.25 39.70 40.35 277,773 -0.85(-2.06%)
May 02, 2018 39.85 41.90 39.85 41.20 424,826 +1.15(+2.87%)
May 01, 2018 40.40 41.45 39.50 40.05 320,487 -0.30(-0.74%)
Apr 30, 2018 42.10 42.75 40.30 40.35 585,793 -1.65(-3.93%)
Apr 27, 2018 42.90 44.55 41.95 42.00 810,855 -0.50(-1.18%)
Apr 26, 2018 40.70 42.83 40.37 42.50 634,777 +1.80(+4.42%)
Apr 25, 2018 40.10 40.75 38.60 40.70 387,036 +0.90(+2.26%)
Apr 24, 2018 40.20 40.95 39.10 39.80 629,751 -0.35(-0.87%)
Apr 23, 2018 39.65 40.35 39.00 40.15 287,494 +0.65(+1.65%)
Apr 20, 2018 39.10 40.10 38.80 39.50 252,055 +0.10(+0.25%)
Apr 19, 2018 41.00 41.85 39.10 39.40 303,578 -1.95(-4.72%)
Apr 18, 2018 41.40 42.85 40.93 41.35 408,524 +0.15(+0.36%)
Apr 17, 2018 39.40 42.30 39.15 41.20 370,673 +1.90(+4.83%)
Apr 16, 2018 41.05 41.60 38.00 39.30 503,870 -1.30(-3.20%)
Apr 13, 2018 42.00 42.00 39.80 40.60 644,076 -1.60(-3.79%)
Apr 12, 2018 42.00 44.20 41.05 42.20 726,977 +0.85(+2.06%)
Apr 11, 2018 39.45 41.60 38.24 41.35 671,663 +1.40(+3.50%)
Apr 10, 2018 37.65 40.35 37.25 39.95 970,449 +3.95(+10.97%)
Apr 09, 2018 35.70 37.30 35.35 36.00 355,359 +0.85(+2.42%)
Apr 06, 2018 35.80 36.65 34.90 35.15 358,230 -1.30(-3.57%)
Apr 05, 2018 37.85 38.00 36.05 36.45 587,093 -0.90(-2.41%)
Apr 04, 2018 35.75 37.65 35.35 37.35 537,424 +1.10(+3.03%)
Apr 03, 2018 37.50 38.00 35.45 36.25 673,549 -0.65(-1.76%)
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.