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 (%)
Jan 29, 2016 439.50 482.25 436.25 452.50 9,091 +6.75(+1.51%)
Jan 28, 2016 468.00 477.25 439.25 445.75 10,017 -19.25(-4.14%)
Jan 27, 2016 478.00 520.75 457.50 465.00 9,396 -13.75(-2.87%)
Jan 26, 2016 487.50 487.50 445.25 478.75 6,947 -9.00(-1.85%)
Jan 25, 2016 466.25 507.25 453.62 487.75 13,659 +21.00(+4.50%)
Jan 22, 2016 495.50 496.25 453.25 466.75 13,562 -18.25(-3.76%)
Jan 21, 2016 498.75 521.00 480.50 485.00 7,867 -14.50(-2.90%)
Jan 20, 2016 447.00 508.25 427.75 499.50 18,093 +41.75(+9.12%)
Jan 19, 2016 527.50 527.50 457.25 457.75 11,747 -64.25(-12.31%)
Jan 15, 2016 524.00 522.00 522.00 522.00 14,084 -25.75(-4.70%)
Jan 14, 2016 495.25 551.75 456.25 547.75 16,186 +59.50(+12.19%)
Jan 13, 2016 530.25 540.00 487.75 488.25 11,766 -42.50(-8.01%)
Jan 12, 2016 495.25 546.00 489.00 530.75 10,731 +39.75(+8.10%)
Jan 11, 2016 554.50 554.50 472.50 491.00 15,390 -55.50(-10.16%)
Jan 08, 2016 558.50 568.50 537.38 546.50 16,480 -6.25(-1.13%)
Jan 07, 2016 593.75 593.75 544.75 552.75 15,569 -47.50(-7.91%)
Jan 06, 2016 607.50 621.00 583.50 600.25 13,521 -25.00(-4.00%)
Jan 05, 2016 605.75 640.75 596.00 625.25 18,525 +24.00(+3.99%)
Jan 04, 2016 644.00 650.00 588.02 601.25 17,884 -59.00(-8.94%)
Dec 31, 2015 630.25 660.25 660.25 660.25 20,080 +29.75(+4.72%)
Dec 30, 2015 617.00 642.50 615.75 630.50 8,805 +12.00(+1.94%)
Dec 29, 2015 572.50 620.00 562.86 618.50 13,096 +49.25(+8.65%)
Dec 28, 2015 587.50 591.25 564.75 569.25 7,977 -21.00(-3.56%)
Dec 24, 2015 600.25 590.25 590.25 590.25 5,012 -14.25(-2.36%)
Dec 23, 2015 598.50 607.25 582.75 604.50 5,719 +13.75(+2.33%)
Dec 22, 2015 607.75 610.00 580.25 590.75 8,939 -9.00(-1.50%)
Dec 21, 2015 608.75 622.88 584.50 599.75 11,341 -2.25(-0.37%)
Dec 18, 2015 571.75 628.75 567.75 602.00 63,303 +34.00(+5.99%)
Dec 17, 2015 574.75 604.50 552.25 568.00 24,849 -15.50(-2.66%)
Dec 16, 2015 558.50 585.50 543.75 583.50 26,058 +23.25(+4.15%)
Dec 15, 2015 507.75 562.50 488.25 560.25 39,718 +35.25(+6.71%)
Dec 14, 2015 500.00 658.75 487.50 525.00 120,929 -305.00(-36.75%)
Dec 11, 2015 822.50 841.75 810.25 830.00 7,208 -7.75(-0.93%)
Dec 10, 2015 827.00 842.50 808.88 837.75 9,304 +13.75(+1.67%)
Dec 09, 2015 855.75 864.25 800.25 824.00 11,795 -38.00(-4.41%)
Dec 08, 2015 845.00 874.50 826.00 862.00 6,981 +14.00(+1.65%)
Dec 07, 2015 962.50 962.50 757.00 848.00 26,650 -114.75(-11.92%)
Dec 04, 2015 912.25 962.75 902.00 962.75 8,119 +52.00(+5.71%)
Dec 03, 2015 950.50 982.00 890.00 910.75 10,844 -20.75(-2.23%)
Dec 02, 2015 953.00 971.75 925.50 931.50 7,148 -10.50(-1.11%)
Dec 01, 2015 977.25 981.00 919.00 942.00 15,304 -40.50(-4.12%)
Nov 30, 2015 989.75 1020 972.25 982.50 11,650 -6.75(-0.68%)
Nov 27, 2015 961.00 999.50 947.75 989.25 4,553 +28.75(+2.99%)
Nov 25, 2015 919.25 960.50 960.50 960.50 11,160 +41.50(+4.52%)
Nov 24, 2015 858.75 922.25 858.75 919.00 13,681 +44.50(+5.09%)
Nov 23, 2015 838.50 883.00 829.00 874.50 16,495 +31.50(+3.74%)
Nov 20, 2015 811.75 852.50 786.75 843.00 6,473 +42.00(+5.24%)
Nov 19, 2015 812.50 826.37 779.00 801.00 6,024 -3.00(-0.37%)
Nov 18, 2015 773.50 805.25 758.62 804.00 13,586 +23.00(+2.94%)
Nov 17, 2015 777.50 802.50 760.10 781.00 9,299 +4.50(+0.58%)
Nov 16, 2015 791.75 811.75 761.50 776.50 10,534 -42.00(-5.13%)
Nov 13, 2015 770.25 861.50 750.00 818.50 16,922 +46.25(+5.99%)
Nov 12, 2015 796.75 796.75 768.50 772.25 7,830 -30.75(-3.83%)
Nov 11, 2015 836.00 874.25 798.75 803.00 8,670 -25.25(-3.05%)
Nov 10, 2015 888.25 907.50 817.75 828.25 14,721 -64.50(-7.22%)
Nov 09, 2015 844.25 929.25 829.50 892.75 15,871 +49.25(+5.84%)
Nov 06, 2015 754.25 844.25 732.25 843.50 10,148 +73.25(+9.51%)
Nov 05, 2015 808.75 837.50 769.25 770.25 16,345 -35.75(-4.44%)
Nov 04, 2015 731.50 812.05 720.00 806.00 15,737 +78.25(+10.75%)
Nov 03, 2015 718.50 732.50 684.50 727.75 9,278 +3.25(+0.45%)
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.