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 30, 2021 15.48 15.80 15.26 15.55 2,347,091 +0.01(+0.06%)
Jun 29, 2021 16.15 16.18 15.50 15.54 439,761 -0.50(-3.12%)
Jun 28, 2021 16.40 16.85 16.04 16.04 421,848 -0.31(-1.90%)
Jun 25, 2021 16.32 16.51 15.80 16.35 2,961,007 -0.23(-1.39%)
Jun 24, 2021 15.54 16.61 15.54 16.58 1,404,981 +1.08(+6.97%)
Jun 23, 2021 15.65 15.93 15.46 15.50 744,604 -0.11(-0.70%)
Jun 22, 2021 15.56 15.66 15.04 15.61 571,621 -0.04(-0.26%)
Jun 21, 2021 15.03 15.75 14.88 15.65 639,551 +0.64(+4.26%)
Jun 18, 2021 15.13 15.30 14.84 15.01 1,338,462 -0.34(-2.21%)
Jun 17, 2021 15.19 15.45 15.01 15.35 743,820 -0.01(-0.07%)
Jun 16, 2021 14.68 15.44 14.57 15.36 1,242,803 +1.36(+9.71%)
Jun 15, 2021 14.67 14.94 13.99 14.00 958,927 -0.66(-4.50%)
Jun 14, 2021 14.58 14.92 14.42 14.66 1,244,356 +0.26(+1.81%)
Jun 11, 2021 14.50 14.58 14.26 14.40 477,765 +0.02(+0.14%)
Jun 10, 2021 14.22 14.50 14.16 14.38 669,755 +0.12(+0.84%)
Jun 09, 2021 13.94 14.45 13.92 14.26 1,009,170 +0.46(+3.33%)
Jun 08, 2021 14.06 14.29 13.42 13.80 746,322 -0.26(-1.85%)
Jun 07, 2021 13.20 14.21 13.11 14.06 1,155,742 +0.88(+6.68%)
Jun 04, 2021 13.33 13.56 13.15 13.18 352,632 -0.15(-1.13%)
Jun 03, 2021 13.83 14.00 13.29 13.33 872,158 -0.50(-3.62%)
Jun 02, 2021 14.10 14.23 13.65 13.83 493,709 -0.14(-1.00%)
Jun 01, 2021 13.51 14.04 13.44 13.97 808,205 +0.41(+3.02%)
May 28, 2021 13.78 14.12 13.54 13.56 894,013 -0.12(-0.88%)
May 27, 2021 13.82 13.83 13.54 13.68 1,229,558 +0.06(+0.44%)
May 26, 2021 13.33 13.70 13.27 13.62 595,688 +0.39(+2.95%)
May 25, 2021 13.70 13.94 13.22 13.23 462,241 -0.36(-2.65%)
May 24, 2021 13.84 14.05 13.31 13.59 996,248 -0.18(-1.31%)
May 21, 2021 14.48 14.62 13.75 13.77 688,277 -0.58(-4.04%)
May 20, 2021 14.10 14.55 14.04 14.35 927,649 +0.31(+2.21%)
May 19, 2021 14.56 14.79 13.93 14.04 737,181 -0.49(-3.37%)
May 18, 2021 14.31 15.04 14.28 14.53 677,197 +0.16(+1.11%)
May 17, 2021 14.88 15.00 14.24 14.37 571,276 -0.62(-4.14%)
May 14, 2021 14.66 15.36 14.17 14.99 1,247,105 +0.27(+1.83%)
May 13, 2021 14.81 15.50 14.12 14.72 1,228,161 +0.89(+6.44%)
May 12, 2021 13.71 14.47 13.71 13.83 544,181 -0.08(-0.58%)
May 11, 2021 12.81 14.37 12.80 13.91 1,077,630 +0.67(+5.06%)
May 10, 2021 13.44 13.57 12.92 13.24 524,314 -0.35(-2.58%)
May 07, 2021 13.01 13.62 13.00 13.59 793,770 +0.70(+5.43%)
May 06, 2021 13.77 13.77 12.67 12.89 1,965,664 -0.61(-4.52%)
May 05, 2021 13.83 14.17 13.42 13.50 808,363 -0.15(-1.10%)
May 04, 2021 13.86 14.01 13.26 13.65 1,291,163 -0.40(-2.85%)
May 03, 2021 14.11 14.36 14.01 14.05 433,878 -0.01(-0.07%)
Apr 30, 2021 14.32 14.57 14.01 14.06 470,400 -0.47(-3.23%)
Apr 29, 2021 14.41 14.91 14.15 14.53 817,256 +0.19(+1.32%)
Apr 28, 2021 14.53 14.66 14.20 14.34 1,025,577 -0.31(-2.12%)
Apr 27, 2021 14.59 14.95 14.36 14.65 549,846 +0.16(+1.10%)
Apr 26, 2021 14.15 14.63 14.15 14.49 1,564,943 +0.35(+2.48%)
Apr 23, 2021 14.33 14.62 14.10 14.14 538,000 -0.17(-1.19%)
Apr 22, 2021 13.59 14.50 13.50 14.31 630,373 +0.67(+4.91%)
Apr 21, 2021 13.19 13.72 12.84 13.64 3,842,527 +0.35(+2.63%)
Apr 20, 2021 13.22 13.53 12.97 13.29 2,951,876 -0.01(-0.08%)
Apr 19, 2021 13.20 13.49 13.05 13.30 822,681 +0.02(+0.15%)
Apr 16, 2021 13.93 13.93 13.14 13.28 632,300 -0.66(-4.73%)
Apr 15, 2021 13.92 14.19 13.59 13.94 1,073,585 +0.09(+0.65%)
Apr 14, 2021 13.93 14.36 13.80 13.85 459,593 -0.05(-0.36%)
Apr 13, 2021 13.74 13.91 13.50 13.90 428,576 +0.20(+1.46%)
Apr 12, 2021 13.75 14.00 13.29 13.70 647,525 -0.07(-0.51%)
Apr 09, 2021 14.28 14.28 13.48 13.77 647,400 -0.42(-2.96%)
Apr 08, 2021 14.32 14.55 14.02 14.19 517,697 -0.01(-0.07%)
Apr 07, 2021 14.14 14.57 13.98 14.20 1,097,037 +0.05(+0.39%)
Apr 06, 2021 14.74 14.74 13.98 14.14 732,461 -0.52(-3.51%)
Apr 05, 2021 15.01 15.21 14.46 14.66 786,761 -0.25(-1.68%)
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.