Atara Biotherap (NQ: ATRA )

12.75 USD -0.30 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.74 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%)
May 01, 2019 33.88 34.09 32.52 32.66 624,980 -0.94(-2.80%)
Apr 30, 2019 34.59 34.92 32.79 33.60 1,276,892 -1.10(-3.17%)
Apr 29, 2019 34.00 35.05 33.71 34.70 543,020 +0.87(+2.57%)
Apr 26, 2019 33.50 33.94 32.99 33.83 871,700 +0.42(+1.26%)
Apr 25, 2019 33.13 34.05 32.70 33.41 239,663 +0.18(+0.54%)
Apr 24, 2019 33.41 33.62 32.25 33.23 186,799 -0.26(-0.78%)
Apr 23, 2019 31.68 33.88 31.43 33.49 318,363 +1.80(+5.68%)
Apr 22, 2019 31.65 32.03 30.75 31.69 355,128 -0.17(-0.53%)
Apr 18, 2019 32.60 33.05 31.09 31.86 401,200 -0.72(-2.21%)
Apr 17, 2019 35.69 35.69 32.55 32.58 651,340 -3.09(-8.66%)
Apr 16, 2019 35.70 35.99 35.05 35.67 249,945 +0.35(+0.99%)
Apr 15, 2019 36.17 36.55 34.69 35.32 381,932 -0.73(-2.02%)
Apr 12, 2019 36.43 36.62 35.59 36.05 655,900 -0.10(-0.28%)
Apr 11, 2019 37.42 37.42 35.88 36.15 313,747 -1.02(-2.74%)
Apr 10, 2019 37.07 37.58 36.72 37.17 368,301 +0.32(+0.87%)
Apr 09, 2019 38.50 38.50 36.69 36.85 399,949 -1.70(-4.41%)
Apr 08, 2019 39.86 40.25 38.50 38.55 274,974 -1.37(-3.43%)
Apr 05, 2019 40.96 41.93 39.70 39.92 479,300 -0.80(-1.96%)
Apr 04, 2019 41.08 41.62 39.71 40.72 316,724 -0.32(-0.78%)
Apr 03, 2019 40.14 41.20 40.01 41.04 537,201 +1.06(+2.65%)
Apr 02, 2019 40.00 40.59 39.60 39.98 385,823 +0.13(+0.33%)
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.