Atara Biotherap (NQ: ATRA )

16.79 USD +0.41 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 14.80 15.95 14.70 15.75 313,707 +1.05(+7.14%)
Aug 30, 2017 15.00 15.15 14.55 14.70 125,540 -0.30(-2.00%)
Aug 29, 2017 14.40 15.21 14.24 15.00 259,581 +0.50(+3.45%)
Aug 28, 2017 14.00 14.80 13.85 14.50 261,397 +0.65(+4.69%)
Aug 25, 2017 14.00 14.30 13.70 13.85 98,634 +0.05(+0.36%)
Aug 24, 2017 13.55 14.15 13.45 13.80 190,894 +0.30(+2.22%)
Aug 23, 2017 13.40 13.90 13.25 13.50 124,783 -0.15(-1.10%)
Aug 22, 2017 13.25 13.90 13.20 13.65 162,569 +0.40(+3.02%)
Aug 21, 2017 13.30 13.85 13.00 13.25 153,190 -0.10(-0.75%)
Aug 18, 2017 13.50 13.70 13.15 13.35 176,322 -0.30(-2.20%)
Aug 17, 2017 14.30 14.57 13.60 13.65 235,902 -0.70(-4.88%)
Aug 16, 2017 14.30 14.90 14.05 14.35 195,361 +0.10(+0.70%)
Aug 15, 2017 14.75 15.05 14.15 14.25 138,322 -0.70(-4.68%)
Aug 14, 2017 14.85 15.00 14.60 14.95 165,427 +0.20(+1.36%)
Aug 11, 2017 14.60 14.80 14.30 14.75 146,964 +0.25(+1.72%)
Aug 10, 2017 14.40 15.30 14.30 14.50 280,272 +0.00(+0.00%)
Aug 09, 2017 14.55 14.90 14.35 14.50 422,048 -0.30(-2.03%)
Aug 08, 2017 15.60 15.60 14.63 14.80 382,890 -0.75(-4.82%)
Aug 07, 2017 15.30 15.65 15.25 15.55 112,430 +0.25(+1.63%)
Aug 04, 2017 15.35 14.80 15.30 165,039 +0.40(+2.68%)
Aug 03, 2017 14.75 15.17 14.68 14.90 143,817 +0.15(+1.02%)
Aug 02, 2017 14.75 15.00 14.55 14.75 188,445 +0.00(+0.00%)
Aug 01, 2017 15.35 15.35 14.40 14.75 206,679 -0.50(-3.28%)
Jul 31, 2017 14.95 15.45 14.72 15.25 122,727 +0.25(+1.67%)
Jul 28, 2017 15.10 15.25 14.65 15.00 211,533 -0.20(-1.32%)
Jul 27, 2017 15.55 15.97 15.05 15.20 170,531 -0.25(-1.62%)
Jul 26, 2017 15.90 15.90 15.40 15.45 205,081 -0.40(-2.52%)
Jul 25, 2017 16.95 17.00 15.65 15.85 243,510 -0.95(-5.65%)
Jul 24, 2017 16.00 17.55 15.85 16.80 500,383 +0.80(+5.00%)
Jul 21, 2017 15.95 16.15 15.15 16.00 145,409 +0.10(+0.63%)
Jul 20, 2017 15.95 16.30 15.80 15.90 384,230 -0.05(-0.31%)
Jul 19, 2017 16.00 16.30 15.68 15.95 147,619 +0.10(+0.63%)
Jul 18, 2017 15.70 16.05 15.45 15.85 294,441 +0.10(+0.63%)
Jul 17, 2017 15.05 16.10 14.80 15.75 311,986 +0.70(+4.65%)
Jul 14, 2017 14.90 15.40 14.85 15.05 246,671 +0.15(+1.01%)
Jul 13, 2017 14.65 14.95 14.30 14.90 120,161 +0.35(+2.41%)
Jul 12, 2017 14.40 14.75 14.25 14.55 110,807 +0.35(+2.46%)
Jul 11, 2017 14.65 14.65 14.07 14.20 119,532 -0.35(-2.41%)
Jul 10, 2017 14.90 14.90 14.25 14.55 112,397 -0.35(-2.35%)
Jul 07, 2017 14.90 15.00 14.05 14.90 121,996 +0.15(+1.02%)
Jul 06, 2017 15.10 15.20 14.65 14.75 245,354 -0.50(-3.28%)
Jul 05, 2017 14.40 15.50 14.15 15.25 262,834 +0.85(+5.90%)
Jul 03, 2017 14.05 14.40 13.75 14.40 110,533 +0.40(+2.86%)
Jun 30, 2017 14.60 14.65 13.90 14.00 372,638 -0.60(-4.11%)
Jun 29, 2017 14.40 14.70 14.20 14.60 255,830 +0.20(+1.39%)
Jun 28, 2017 14.00 14.75 13.75 14.40 323,797 +0.40(+2.86%)
Jun 27, 2017 14.95 15.14 13.90 14.00 229,689 -0.95(-6.35%)
Jun 26, 2017 14.60 14.95 14.15 14.95 292,897 +0.45(+3.10%)
Jun 23, 2017 14.50 791,214 -0.25(-1.69%)
Jun 22, 2017 14.65 15.45 14.40 14.75 311,986 +0.40(+2.79%)
Jun 21, 2017 13.60 14.43 13.50 14.35 201,594 +0.85(+6.30%)
Jun 20, 2017 13.45 13.85 13.30 13.50 242,367 +0.05(+0.37%)
Jun 19, 2017 12.80 13.95 12.75 13.45 308,051 +0.70(+5.49%)
Jun 16, 2017 12.20 13.40 12.15 12.75 863,129 +0.45(+3.66%)
Jun 15, 2017 12.65 12.90 11.80 12.30 320,442 -0.50(-3.91%)
Jun 14, 2017 13.45 13.80 12.75 12.80 227,522 -0.65(-4.83%)
Jun 13, 2017 13.15 13.65 12.95 13.45 272,051 +0.35(+2.67%)
Jun 12, 2017 12.80 13.55 12.80 13.10 227,538 +0.25(+1.95%)
Jun 09, 2017 13.15 13.50 12.80 12.85 224,869 -0.35(-2.65%)
Jun 08, 2017 13.45 13.75 13.10 13.20 215,963 -0.25(-1.86%)
Jun 07, 2017 13.15 13.55 13.10 13.45 185,875 +0.30(+2.28%)
Jun 06, 2017 13.05 13.45 12.80 13.15 172,508 +0.05(+0.38%)
Jun 05, 2017 14.25 14.25 13.05 13.10 282,404 -1.05(-7.42%)
Jun 02, 2017 14.15 14.75 13.90 14.15 396,850 +0.25(+1.80%)
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.