Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.65 13.65 12.71 12.80 171,359 -0.80(-5.88%)
Oct 28, 2016 13.50 14.10 13.20 13.60 133,103 +0.00(+0.00%)
Oct 27, 2016 14.25 14.50 13.40 13.60 118,140 -0.40(-2.86%)
Oct 26, 2016 14.15 14.15 13.78 14.00 275,899 -0.10(-0.71%)
Oct 25, 2016 14.55 14.75 14.00 14.10 168,175 -0.40(-2.76%)
Oct 24, 2016 15.15 15.55 14.50 14.50 158,340 -0.40(-2.68%)
Oct 21, 2016 15.10 15.22 14.60 14.90 136,704 -0.25(-1.65%)
Oct 20, 2016 15.00 15.50 15.00 15.15 157,256 +0.10(+0.66%)
Oct 19, 2016 15.85 16.45 14.90 15.05 196,434 -0.70(-4.44%)
Oct 18, 2016 16.50 16.60 15.70 15.75 138,972 -0.40(-2.48%)
Oct 17, 2016 16.00 16.30 15.49 16.15 183,418 +0.10(+0.62%)
Oct 14, 2016 15.95 16.95 15.65 16.05 213,277 +0.30(+1.90%)
Oct 13, 2016 16.10 16.50 15.65 15.75 178,847 -0.60(-3.67%)
Oct 12, 2016 18.15 18.30 16.25 16.35 166,542 -1.75(-9.67%)
Oct 11, 2016 18.60 18.80 17.95 18.10 85,706 -0.40(-2.16%)
Oct 10, 2016 17.40 18.80 17.25 18.50 125,724 +1.18(+6.81%)
Oct 07, 2016 17.59 17.96 17.14 17.32 177,896 -0.30(-1.70%)
Oct 06, 2016 18.23 19.17 17.49 17.62 134,464 -0.87(-4.71%)
Oct 05, 2016 19.20 19.27 18.35 18.49 488,672 -0.59(-3.09%)
Oct 04, 2016 20.46 20.46 19.00 19.08 155,238 -1.38(-6.74%)
Oct 03, 2016 21.22 21.69 20.11 20.46 110,087 -0.93(-4.35%)
Sep 30, 2016 20.85 21.82 20.57 21.39 131,867 +0.73(+3.53%)
Sep 29, 2016 21.77 21.79 20.62 20.66 139,317 -1.15(-5.27%)
Sep 28, 2016 20.81 21.98 20.81 21.81 168,356 +1.00(+4.81%)
Sep 27, 2016 19.94 20.94 19.80 20.81 147,242 +0.87(+4.36%)
Sep 26, 2016 19.91 20.44 19.37 19.94 132,270 -0.18(-0.89%)
Sep 23, 2016 20.32 20.84 20.08 20.12 80,927 -0.34(-1.66%)
Sep 22, 2016 20.64 20.99 19.98 20.46 112,403 +0.11(+0.54%)
Sep 21, 2016 20.28 20.73 19.49 20.35 131,944 +0.12(+0.59%)
Sep 20, 2016 19.44 20.58 19.08 20.23 218,960 +1.06(+5.53%)
Sep 19, 2016 19.50 19.76 19.09 19.17 130,525 -0.13(-0.67%)
Sep 16, 2016 19.14 20.02 19.00 19.30 279,612 +0.12(+0.63%)
Sep 15, 2016 19.85 20.02 19.02 19.18 371,733 -2.15(-10.08%)
Sep 14, 2016 21.13 22.03 20.98 21.33 86,577 +0.38(+1.81%)
Sep 13, 2016 21.05 21.36 20.14 20.95 107,269 -0.45(-2.10%)
Sep 12, 2016 20.26 21.47 19.67 21.40 192,864 +1.07(+5.26%)
Sep 09, 2016 20.88 21.72 20.32 20.33 113,385 -0.96(-4.51%)
Sep 08, 2016 21.34 21.85 20.78 21.29 131,404 -0.02(-0.09%)
Sep 07, 2016 21.05 21.49 21.05 21.31 122,711 +0.25(+1.19%)
Sep 06, 2016 19.86 21.16 19.37 21.06 146,775 +1.36(+6.90%)
Sep 02, 2016 19.95 19.70 19.70 19.70 106,500 -0.15(-0.76%)
Sep 01, 2016 19.62 20.10 19.22 19.85 141,340 +0.31(+1.59%)
Aug 31, 2016 19.73 20.24 19.28 19.54 107,939 -0.27(-1.36%)
Aug 30, 2016 19.55 20.04 19.46 19.81 155,927 +0.21(+1.07%)
Aug 29, 2016 19.93 19.93 19.26 19.60 81,715 -0.23(-1.16%)
Aug 26, 2016 19.74 20.05 19.35 19.83 90,855 +0.20(+1.02%)
Aug 25, 2016 20.33 20.72 19.23 19.63 178,789 -0.51(-2.53%)
Aug 24, 2016 22.10 22.67 20.10 20.14 210,692 -2.05(-9.24%)
Aug 23, 2016 23.08 23.40 21.60 22.19 144,485 -0.61(-2.68%)
Aug 22, 2016 22.45 23.26 21.93 22.80 130,027 +0.47(+2.10%)
Aug 19, 2016 22.68 22.74 22.01 22.33 154,265 -0.40(-1.76%)
Aug 18, 2016 22.30 22.74 21.63 22.73 78,175 +0.45(+2.02%)
Aug 17, 2016 22.35 22.46 21.79 22.28 90,094 -0.07(-0.31%)
Aug 16, 2016 22.71 23.15 20.80 22.35 73,233 -0.43(-1.89%)
Aug 15, 2016 21.25 22.94 21.22 22.78 133,263 +1.56(+7.35%)
Aug 12, 2016 21.08 21.49 20.76 21.22 162,821 +0.10(+0.47%)
Aug 11, 2016 21.28 21.30 20.75 21.12 236,136 +0.09(+0.43%)
Aug 10, 2016 22.45 22.45 21.03 21.03 143,399 -1.47(-6.53%)
Aug 09, 2016 22.50 22.83 22.06 22.50 153,460 -0.04(-0.18%)
Aug 08, 2016 24.68 24.68 21.80 22.54 395,084 -2.33(-9.37%)
Aug 05, 2016 24.80 25.73 24.52 24.87 186,755 +0.17(+0.69%)
Aug 04, 2016 24.85 24.94 24.39 24.70 100,765 -0.12(-0.48%)
Aug 03, 2016 23.97 24.88 23.89 24.82 159,311 +0.72(+2.99%)
Aug 02, 2016 24.47 24.53 23.86 24.10 277,290 -0.30(-1.23%)
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.