Skip to main content

Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 353.75 365.75 350.00 359.00 34,917 +3.50(+0.98%)
Mar 30, 2021 347.25 361.25 336.75 355.50 26,619 +5.50(+1.57%)
Mar 29, 2021 364.50 369.75 348.50 350.00 28,936 -20.00(-5.41%)
Mar 26, 2021 370.50 373.25 349.50 370.00 29,940 +0.75(+0.20%)
Mar 25, 2021 348.25 371.25 345.75 369.25 23,024 +14.75(+4.16%)
Mar 24, 2021 372.00 384.50 353.75 354.50 29,139 -15.50(-4.19%)
Mar 23, 2021 381.25 382.50 367.25 370.00 26,210 -15.25(-3.96%)
Mar 22, 2021 381.25 392.75 373.75 385.25 21,136 +9.25(+2.46%)
Mar 19, 2021 381.75 386.75 368.00 376.00 143,120 -1.50(-0.40%)
Mar 18, 2021 403.75 410.25 373.50 377.50 38,292 -32.25(-7.87%)
Mar 17, 2021 408.50 413.00 399.50 409.75 36,048 -2.75(-0.67%)
Mar 16, 2021 431.50 434.75 403.89 412.50 35,510 -20.00(-4.62%)
Mar 15, 2021 450.00 450.00 421.50 432.50 41,954 +10.00(+2.37%)
Mar 12, 2021 421.25 432.50 414.25 422.50 24,016 -2.50(-0.59%)
Mar 11, 2021 423.75 427.75 418.75 425.00 30,934 +7.50(+1.80%)
Mar 10, 2021 425.50 430.00 410.00 417.50 28,656 +4.00(+0.97%)
Mar 09, 2021 409.50 422.50 401.75 413.50 23,695 +9.00(+2.22%)
Mar 08, 2021 402.75 414.25 397.75 404.50 26,810 +2.75(+0.68%)
Mar 05, 2021 394.75 406.25 380.00 401.75 46,520 +4.50(+1.13%)
Mar 04, 2021 401.25 409.50 380.25 397.25 43,999 -1.50(-0.38%)
Mar 03, 2021 423.75 429.75 392.62 398.75 44,995 -24.75(-5.84%)
Mar 02, 2021 413.75 452.50 403.00 423.50 82,417 -4.00(-0.94%)
Mar 01, 2021 428.50 437.50 418.00 427.50 25,451 +8.00(+1.91%)
Feb 26, 2021 418.00 428.75 407.25 419.50 32,144 +4.25(+1.02%)
Feb 25, 2021 432.25 440.50 409.75 415.25 40,159 -18.50(-4.27%)
Feb 24, 2021 420.50 437.00 414.00 433.75 19,842 +13.75(+3.27%)
Feb 23, 2021 411.00 433.00 405.25 420.00 35,806 -10.50(-2.44%)
Feb 22, 2021 444.50 454.75 428.50 430.50 31,120 -16.50(-3.69%)
Feb 19, 2021 444.75 467.75 444.25 447.00 18,568 +2.25(+0.51%)
Feb 18, 2021 454.50 456.75 442.75 444.75 21,625 -13.00(-2.84%)
Feb 17, 2021 459.75 466.00 438.50 457.75 27,895 -8.25(-1.77%)
Feb 16, 2021 483.38 483.38 459.50 466.00 19,084 +1.25(+0.27%)
Feb 12, 2021 478.75 485.00 459.50 464.75 21,256 -15.75(-3.28%)
Feb 11, 2021 485.75 495.00 467.75 480.50 22,703 -3.50(-0.72%)
Feb 10, 2021 515.00 522.75 477.75 484.00 22,175 -25.25(-4.96%)
Feb 09, 2021 518.75 531.11 505.25 509.25 22,831 -8.75(-1.69%)
Feb 08, 2021 509.75 546.25 504.00 518.00 39,253 +10.00(+1.97%)
Feb 05, 2021 486.75 512.88 483.50 508.00 35,060 +23.75(+4.90%)
Feb 04, 2021 477.75 488.75 470.00 484.25 19,192 +7.25(+1.52%)
Feb 03, 2021 485.25 495.50 472.50 477.00 30,346 -11.00(-2.25%)
Feb 02, 2021 475.25 497.50 475.25 488.00 41,526 +16.38(+3.47%)
Feb 01, 2021 475.25 480.00 453.75 471.62 30,055 +10.12(+2.19%)
Jan 29, 2021 480.75 499.50 460.50 461.50 56,628 -13.50(-2.84%)
Jan 28, 2021 475.00 490.75 469.38 475.00 31,247 +5.50(+1.17%)
Jan 27, 2021 477.75 516.50 462.00 469.50 82,523 -19.50(-3.99%)
Jan 26, 2021 487.00 507.50 485.50 489.00 44,010 +6.00(+1.24%)
Jan 25, 2021 465.25 484.00 459.25 483.00 38,995 +22.00(+4.77%)
Jan 22, 2021 452.50 468.00 439.25 461.00 19,120 +2.75(+0.60%)
Jan 21, 2021 462.50 465.75 435.00 458.25 27,069 +1.50(+0.33%)
Jan 20, 2021 475.50 481.50 455.50 456.75 25,647 -18.75(-3.94%)
Jan 19, 2021 485.25 494.75 467.25 475.50 68,970 +10.25(+2.20%)
Jan 15, 2021 470.75 479.75 458.50 465.25 37,220 -6.00(-1.27%)
Jan 14, 2021 478.00 488.25 467.75 471.25 44,309 -3.00(-0.63%)
Jan 13, 2021 493.00 497.50 470.75 474.25 17,706 -21.25(-4.29%)
Jan 12, 2021 501.50 509.62 489.25 495.50 24,543 -2.00(-0.40%)
Jan 11, 2021 507.25 520.75 496.25 497.50 32,254 -12.75(-2.50%)
Jan 08, 2021 510.00 522.25 499.00 510.25 24,480 +8.00(+1.59%)
Jan 07, 2021 477.00 507.25 475.50 502.25 31,737 +30.75(+6.52%)
Jan 06, 2021 484.50 491.75 464.25 471.50 66,518 -10.00(-2.08%)
Jan 05, 2021 490.00 500.44 477.50 481.50 33,358 -9.50(-1.93%)
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.