Atara Biotherap (NQ: ATRA )

17.04 USD -0.26 (-1.50%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.15 40.20 36.35 37.80 981,807 -2.45(-6.09%)
Jan 30, 2018 36.90 40.75 36.06 40.25 1,119,549 +3.00(+8.05%)
Jan 29, 2018 36.90 39.65 35.65 37.25 1,209,742 +0.00(+0.00%)
Jan 26, 2018 35.75 37.45 34.70 37.25 2,186,206 +2.70(+7.81%)
Jan 25, 2018 33.60 34.80 33.40 34.55 704,846 +1.30(+3.91%)
Jan 24, 2018 35.30 36.10 32.55 33.25 1,013,748 -2.20(-6.21%)
Jan 23, 2018 33.45 36.95 33.35 35.45 1,425,592 +2.10(+6.30%)
Jan 22, 2018 29.75 34.70 29.75 33.35 1,748,409 +3.85(+13.05%)
Jan 19, 2018 29.85 29.90 28.30 29.50 1,241,175 +2.00(+7.27%)
Jan 18, 2018 28.20 28.45 27.30 27.50 655,029 -0.75(-2.65%)
Jan 17, 2018 28.50 29.50 28.05 28.25 1,709,729 +0.70(+2.54%)
Jan 16, 2018 28.10 29.95 27.30 27.55 2,438,951 -0.70(-2.48%)
Jan 12, 2018 28.25 28.25 28.25 0 +6.10(+27.54%)
Jan 11, 2018 20.70 22.20 20.50 22.15 652,221 +1.45(+7.00%)
Jan 10, 2018 20.75 20.70 795,633 +1.35(+6.98%)
Jan 09, 2018 18.55 19.70 18.30 19.35 458,691 +0.80(+4.31%)
Jan 08, 2018 18.55 18.67 17.75 18.55 442,764 +0.05(+0.27%)
Jan 05, 2018 17.80 18.60 17.80 18.50 485,452 +0.50(+2.78%)
Jan 04, 2018 19.00 19.10 17.20 18.00 3,563,361 -1.25(-6.49%)
Jan 03, 2018 18.00 19.52 16.60 19.25 1,729,425 +1.15(+6.35%)
Jan 02, 2018 17.95 18.45 17.00 18.10 1,009,566 +0.00(+0.00%)
Dec 29, 2017 18.10 18.10 18.10 0 +2.85(+18.69%)
Dec 28, 2017 15.35 15.50 14.80 15.25 174,825 +0.00(+0.00%)
Dec 27, 2017 15.35 15.70 15.00 15.25 129,268 -0.05(-0.33%)
Dec 26, 2017 15.60 15.72 15.20 15.30 154,127 -0.30(-1.92%)
Dec 22, 2017 15.45 15.90 15.35 15.60 150,465 +0.15(+0.97%)
Dec 21, 2017 15.35 15.65 15.05 15.45 193,919 +0.10(+0.65%)
Dec 20, 2017 15.10 15.47 15.00 15.35 166,619 +0.35(+2.33%)
Dec 19, 2017 14.80 15.50 14.75 15.00 878,194 +0.30(+2.04%)
Dec 18, 2017 14.65 14.80 14.50 14.70 159,360 +0.15(+1.03%)
Dec 15, 2017 14.60 14.80 14.50 14.55 255,203 +0.00(+0.00%)
Dec 14, 2017 14.75 14.85 14.31 14.55 165,509 -0.15(-1.02%)
Dec 13, 2017 14.60 15.05 14.50 14.70 378,239 +0.10(+0.68%)
Dec 12, 2017 14.55 14.78 14.40 14.60 369,218 +0.10(+0.69%)
Dec 11, 2017 15.00 15.00 14.35 14.50 346,362 -0.30(-2.03%)
Dec 08, 2017 13.85 14.80 13.85 14.80 341,470 +1.10(+8.03%)
Dec 07, 2017 13.50 14.00 13.40 13.70 122,044 +0.10(+0.74%)
Dec 06, 2017 14.30 14.40 13.20 13.60 228,432 -0.55(-3.89%)
Dec 05, 2017 14.75 14.95 14.15 14.15 138,343 -0.45(-3.08%)
Dec 04, 2017 14.65 14.75 14.40 14.60 158,345 +0.00(+0.00%)
Dec 01, 2017 14.50 14.80 14.10 14.60 247,557 +0.15(+1.04%)
Nov 30, 2017 14.25 14.70 14.10 14.45 178,184 +0.35(+2.48%)
Nov 29, 2017 14.15 14.75 13.80 14.10 97,333 -0.15(-1.05%)
Nov 28, 2017 14.15 14.40 13.90 14.25 110,246 +0.05(+0.35%)
Nov 27, 2017 14.40 14.70 14.15 14.20 84,476 -0.30(-2.07%)
Nov 24, 2017 14.55 14.75 14.20 14.50 52,119 +0.15(+1.05%)
Nov 22, 2017 14.45 14.60 14.15 14.35 107,672 -0.15(-1.03%)
Nov 21, 2017 14.75 15.05 14.45 14.50 109,654 -0.15(-1.02%)
Nov 20, 2017 14.65 14.80 14.15 14.65 97,824 +0.05(+0.34%)
Nov 17, 2017 14.55 15.05 14.10 14.60 165,671 +0.10(+0.69%)
Nov 16, 2017 14.20 14.55 14.00 14.50 124,361 +0.50(+3.57%)
Nov 15, 2017 13.55 14.15 13.25 14.00 148,883 +0.35(+2.56%)
Nov 14, 2017 13.55 13.80 13.15 13.65 118,056 +0.10(+0.74%)
Nov 13, 2017 13.30 14.20 13.00 13.55 155,379 +0.10(+0.74%)
Nov 10, 2017 13.10 13.75 12.65 13.45 326,853 +0.25(+1.89%)
Nov 09, 2017 14.20 14.50 13.20 13.20 317,785 -1.15(-8.01%)
Nov 08, 2017 15.05 15.20 14.25 14.35 136,902 -0.75(-4.97%)
Nov 07, 2017 16.15 16.20 15.10 15.10 145,346 -1.05(-6.50%)
Nov 06, 2017 15.65 16.40 15.60 16.15 194,389 +0.60(+3.86%)
Nov 03, 2017 14.40 15.60 14.25 15.55 155,460 +1.30(+9.12%)
Nov 02, 2017 14.05 14.45 13.57 14.25 126,103 +0.15(+1.06%)
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.