Skip to main content

Atara Biotherap (NQ: ATRA )

7.990 +0.120 (+1.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 903.75 940.00 892.50 938.75 23,973 +42.50(+4.74%)
Jul 30, 2018 917.50 918.75 875.00 896.25 31,042 -23.75(-2.58%)
Jul 27, 2018 952.50 975.00 893.75 920.00 16,708 -53.75(-5.52%)
Jul 26, 2018 963.75 988.75 947.50 973.75 9,278 +6.25(+0.65%)
Jul 25, 2018 996.25 961.25 967.50 11,508 -1.25(-0.13%)
Jul 24, 2018 1002 1015 940.00 968.75 26,046 -35.00(-3.49%)
Jul 23, 2018 977.50 1012 952.25 1004 7,537 +23.75(+2.42%)
Jul 20, 2018 983.75 995.62 966.25 980.00 9,136 -2.50(-0.25%)
Jul 19, 2018 990.00 1000 976.25 982.50 11,709 -13.75(-1.38%)
Jul 18, 2018 1011 1016 977.50 996.25 8,649 -16.25(-1.60%)
Jul 17, 2018 961.25 1022 955.00 1012 12,317 +50.00(+5.19%)
Jul 16, 2018 993.75 996.25 955.00 962.50 13,311 -36.25(-3.63%)
Jul 13, 2018 1041 1051 976.25 998.75 14,845 -43.75(-4.20%)
Jul 12, 2018 1022 1050 1022 1042 16,351 +26.25(+2.58%)
Jul 11, 2018 987.50 1022 987.50 1016 15,211 +10.00(+0.99%)
Jul 10, 2018 1021 1034 982.50 1006 15,768 -8.75(-0.86%)
Jul 09, 2018 1018 1031 996.25 1015 12,772 -1.25(-0.12%)
Jul 06, 2018 998.75 1031 993.75 1016 13,558 +26.25(+2.65%)
Jul 05, 2018 983.75 1004 971.25 990.00 17,757 +11.25(+1.15%)
Jul 03, 2018 978.75 978.75 978.75 0 +22.50(+2.35%)
Jul 02, 2018 905.00 965.00 893.02 956.25 31,246 +37.50(+4.08%)
Jun 29, 2018 908.75 929.15 888.75 918.75 24,642 +15.00(+1.66%)
Jun 28, 2018 886.25 934.39 881.25 903.75 25,860 -15.00(-1.63%)
Jun 27, 2018 993.75 998.75 918.75 918.75 22,386 -77.50(-7.78%)
Jun 26, 2018 1032 1049 981.50 996.25 32,529 -33.75(-3.28%)
Jun 25, 2018 1051 1072 1029 1030 18,570 -26.25(-2.49%)
Jun 22, 2018 1151 1154 1029 1056 83,209 -95.00(-8.25%)
Jun 21, 2018 1178 1178 1135 1151 32,400 -21.25(-1.81%)
Jun 20, 2018 1120 1180 1112 1172 19,845 +60.00(+5.39%)
Jun 19, 2018 1146 1108 1112 29,058 -17.50(-1.55%)
Jun 18, 2018 1112 1146 1102 1130 38,888 +3.75(+0.33%)
Jun 15, 2018 1155 1141 1126 36,843 -15.00(-1.31%)
Jun 14, 2018 1134 1145 1108 1141 23,483 +13.75(+1.22%)
Jun 13, 2018 1109 1140 1080 1128 26,109 +28.75(+2.62%)
Jun 12, 2018 1071 1112 1071 1099 14,651 +27.50(+2.57%)
Jun 11, 2018 1120 1120 1059 1071 30,617 -53.75(-4.78%)
Jun 08, 2018 1049 1126 1034 1125 21,302 +67.50(+6.38%)
Jun 07, 2018 1155 1161 1054 1058 23,830 -96.25(-8.34%)
Jun 06, 2018 1151 1154 25,195 -72.50(-5.91%)
Jun 05, 2018 1221 1272 1219 1226 27,459 +2.50(+0.20%)
Jun 04, 2018 1258 1269 1201 1224 31,160 -25.00(-2.00%)
Jun 01, 2018 1256 1285 1232 1249 18,768 +3.75(+0.30%)
May 31, 2018 1242 1272 1226 1245 17,302 +8.75(+0.71%)
May 30, 2018 1231 1270 1215 1236 13,812 +17.50(+1.44%)
May 29, 2018 1248 1261 1194 1219 11,398 -36.25(-2.89%)
May 25, 2018 1255 1255 1255 0 -21.25(-1.67%)
May 24, 2018 1240 1284 1236 1276 12,746 +33.75(+2.72%)
May 23, 2018 1252 1274 1234 1242 16,569 -17.50(-1.39%)
May 22, 2018 1284 1308 1256 1260 24,826 -26.25(-2.04%)
May 21, 2018 1258 1361 1256 1286 51,480 +35.00(+2.80%)
May 18, 2018 1204 1271 1195 1251 40,083 +53.75(+4.49%)
May 17, 2018 1178 1201 1159 1198 22,601 +15.00(+1.27%)
May 16, 2018 1161 1185 1131 1182 30,034 +35.00(+3.05%)
May 15, 2018 1106 1158 1090 1148 27,695 +40.00(+3.61%)
May 14, 2018 1072 1115 1040 1108 20,174 +38.75(+3.63%)
May 11, 2018 1000 1071 1000 1069 16,886 +76.25(+7.68%)
May 10, 2018 1005 1039 985.00 992.50 13,861 +2.50(+0.25%)
May 09, 2018 980.00 1000 947.92 990.00 15,942 +1.88(+0.19%)
May 08, 2018 1004 1021 925.00 988.12 33,570 -63.12(-6.00%)
May 07, 2018 1018 1072 1008 1051 19,004 +40.00(+3.96%)
May 04, 2018 1008 1029 995.00 1011 10,416 +2.50(+0.25%)
May 03, 2018 1025 1031 992.50 1009 11,110 -21.25(-2.06%)
May 02, 2018 996.25 1048 996.25 1030 16,993 +28.75(+2.87%)
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.