Skip to main content

Atara Biotherap (NQ: ATRA )

7.900 +0.030 (+0.38%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 808.00 855.75 795.25 854.25 24,285 +64.00(+8.10%)
Oct 30, 2018 799.75 814.25 768.25 790.25 21,058 -12.00(-1.50%)
Oct 29, 2018 863.75 863.96 767.75 802.25 16,063 -46.25(-5.45%)
Oct 26, 2018 832.00 881.75 818.00 848.50 11,856 -3.00(-0.35%)
Oct 25, 2018 814.00 875.00 775.25 851.50 15,282 +47.00(+5.84%)
Oct 24, 2018 862.75 881.00 790.75 804.50 32,215 -60.25(-6.97%)
Oct 23, 2018 832.25 888.50 816.25 864.75 19,315 +11.75(+1.38%)
Oct 22, 2018 876.25 882.50 827.00 853.00 15,171 -21.25(-2.43%)
Oct 19, 2018 897.00 921.25 859.62 874.25 14,792 -20.00(-2.24%)
Oct 18, 2018 952.75 953.25 886.50 894.25 14,623 -59.50(-6.24%)
Oct 17, 2018 954.25 958.50 916.00 953.75 8,154 -5.00(-0.52%)
Oct 16, 2018 901.50 962.00 887.50 958.75 13,467 +69.50(+7.82%)
Oct 15, 2018 912.00 912.12 868.75 889.25 16,762 -21.25(-2.33%)
Oct 12, 2018 911.00 937.25 891.75 910.50 15,592 +22.00(+2.48%)
Oct 11, 2018 883.00 910.00 865.25 888.50 13,197 +0.25(+0.03%)
Oct 10, 2018 920.75 920.75 880.00 888.25 22,503 -34.75(-3.76%)
Oct 09, 2018 936.75 954.75 900.00 923.00 27,633 -18.00(-1.91%)
Oct 08, 2018 1001 1012 917.25 941.00 22,530 -72.00(-7.11%)
Oct 05, 2018 999.75 1031 971.00 1013 14,316 +12.50(+1.25%)
Oct 04, 2018 1051 1051 987.50 1000 16,619 -53.50(-5.08%)
Oct 03, 2018 999.75 1068 979.00 1054 10,898 +59.75(+6.01%)
Oct 02, 2018 1024 1031 979.25 994.25 20,831 -22.50(-2.21%)
Oct 01, 2018 1037 1061 1012 1017 40,923 -17.00(-1.64%)
Sep 28, 2018 1021 1048 995.00 1034 51,508 +13.75(+1.35%)
Sep 27, 2018 1050 1075 1018 1020 42,959 -32.50(-3.09%)
Sep 26, 2018 1085 1099 1046 1052 50,548 -35.00(-3.22%)
Sep 25, 2018 1022 1095 995.00 1088 45,233 +70.00(+6.88%)
Sep 24, 2018 995.00 1018 977.50 1018 27,444 +21.25(+2.13%)
Sep 21, 2018 1019 1048 986.25 996.25 59,456 -23.75(-2.33%)
Sep 20, 2018 1002 1038 991.25 1020 11,168 +20.00(+2.00%)
Sep 19, 2018 987.50 1018 984.75 1000 19,994 +7.50(+0.76%)
Sep 18, 2018 986.25 1006 972.50 992.50 21,162 +15.00(+1.53%)
Sep 17, 2018 1028 1047 973.75 977.50 44,505 -50.00(-4.87%)
Sep 14, 2018 1016 1060 1008 1028 19,456 +8.75(+0.86%)
Sep 13, 2018 1004 1034 992.50 1019 14,062 +12.50(+1.24%)
Sep 12, 2018 1028 1051 997.69 1006 42,602 -20.00(-1.95%)
Sep 11, 2018 987.50 1029 972.50 1026 16,548 +32.50(+3.27%)
Sep 10, 2018 995.00 1005 970.00 993.75 14,854 +0.00(+0.00%)
Sep 07, 2018 958.75 1016 950.00 993.75 37,184 +33.75(+3.52%)
Sep 06, 2018 1001 1014 951.25 960.00 32,379 -41.25(-4.12%)
Sep 05, 2018 992.50 1005 968.75 1001 9,702 +5.00(+0.50%)
Sep 04, 2018 1021 1025 958.75 996.25 16,920 -27.50(-2.69%)
Aug 31, 2018 1024 1024 1024 0 +12.50(+1.24%)
Aug 30, 2018 1001 1031 993.75 1011 21,039 +11.25(+1.12%)
Aug 29, 2018 1000 1012 993.75 1000 24,559 +2.50(+0.25%)
Aug 28, 2018 1012 1030 993.75 997.50 16,327 -10.00(-0.99%)
Aug 27, 2018 950.00 1022 950.00 1008 26,029 +67.50(+7.18%)
Aug 24, 2018 953.75 961.25 927.50 940.00 24,864 -12.50(-1.31%)
Aug 23, 2018 948.75 968.75 916.25 952.50 9,676 +3.12(+0.33%)
Aug 22, 2018 925.00 957.50 911.25 949.38 12,899 +25.62(+2.77%)
Aug 21, 2018 901.25 928.75 901.25 923.75 25,679 +20.00(+2.21%)
Aug 20, 2018 907.50 913.75 887.50 903.75 19,420 +6.25(+0.70%)
Aug 17, 2018 876.25 908.75 838.75 897.50 33,900 +21.25(+2.43%)
Aug 16, 2018 900.00 901.25 875.00 876.25 18,048 -21.25(-2.37%)
Aug 15, 2018 958.75 958.75 876.25 897.50 26,361 -65.00(-6.75%)
Aug 14, 2018 950.00 981.25 942.50 962.50 11,720 +17.50(+1.85%)
Aug 13, 2018 951.25 965.00 926.25 945.00 22,963 -7.50(-0.79%)
Aug 10, 2018 933.75 969.38 931.25 952.50 9,192 +16.25(+1.74%)
Aug 09, 2018 918.75 963.75 906.25 936.25 12,991 +13.75(+1.49%)
Aug 08, 2018 948.75 958.02 913.75 922.50 15,485 -22.50(-2.38%)
Aug 07, 2018 951.25 958.75 917.50 945.00 14,019 +1.25(+0.13%)
Aug 06, 2018 918.75 950.00 910.00 943.75 17,116 +26.25(+2.86%)
Aug 03, 2018 922.50 926.25 891.25 917.50 12,296 -1.25(-0.14%)
Aug 02, 2018 913.75 925.00 850.00 918.75 32,927 -13.75(-1.47%)
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.