Atara Biotherap (NQ: ATRA )

17.49 USD +0.49 (+2.88%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.63 19.63 19.63 375,271 -0.89(-4.34%)
Dec 30, 2020 20.44 20.98 20.20 20.52 375,271 +0.11(+0.54%)
Dec 29, 2020 21.19 21.32 20.13 20.41 652,495 -0.75(-3.54%)
Dec 28, 2020 22.12 22.30 21.03 21.16 619,681 -1.02(-4.60%)
Dec 24, 2020 22.75 23.09 22.14 22.18 547,900 -0.28(-1.25%)
Dec 23, 2020 22.49 22.80 22.10 22.46 507,384 -0.08(-0.35%)
Dec 22, 2020 22.72 23.03 22.28 22.54 645,023 +0.04(+0.18%)
Dec 21, 2020 21.22 22.81 21.06 22.50 1,427,826 +0.85(+3.93%)
Dec 18, 2020 21.72 22.72 21.45 21.65 2,631,900 -0.34(-1.55%)
Dec 17, 2020 22.41 22.44 21.63 21.99 777,947 -0.41(-1.83%)
Dec 16, 2020 23.18 23.49 22.19 22.40 810,002 -0.72(-3.11%)
Dec 15, 2020 23.87 23.87 22.32 23.12 1,194,360 -0.36(-1.53%)
Dec 14, 2020 24.21 24.94 23.06 23.48 1,409,823 -0.64(-2.65%)
Dec 11, 2020 24.00 24.40 23.98 24.12 1,270,800 +0.10(+0.42%)
Dec 10, 2020 23.07 24.14 23.00 24.02 1,409,311 +0.93(+4.03%)
Dec 09, 2020 23.45 23.75 22.66 23.09 5,057,914 -2.73(-10.57%)
Dec 08, 2020 25.28 26.10 24.68 25.82 1,008,453 -0.41(-1.56%)
Dec 07, 2020 27.05 28.20 25.89 26.23 839,676 +1.64(+6.67%)
Dec 04, 2020 23.89 24.82 23.44 24.59 735,700 +0.78(+3.28%)
Dec 03, 2020 23.70 24.20 23.48 23.81 623,530 +0.11(+0.46%)
Dec 02, 2020 23.35 23.89 22.60 23.70 928,430 +0.30(+1.28%)
Dec 01, 2020 23.42 24.05 23.05 23.40 681,239 +0.21(+0.91%)
Nov 30, 2020 23.33 23.51 22.75 23.19 684,925 -0.08(-0.34%)
Nov 27, 2020 23.05 23.69 22.96 23.27 367,100 +0.28(+1.22%)
Nov 25, 2020 23.22 23.29 22.61 22.99 798,100 -0.19(-0.82%)
Nov 24, 2020 24.00 24.00 23.01 23.18 798,542 -0.38(-1.61%)
Nov 23, 2020 23.62 24.00 22.55 23.56 800,297 +0.58(+2.52%)
Nov 20, 2020 22.18 23.50 21.80 22.98 1,286,100 +0.73(+3.28%)
Nov 19, 2020 20.79 22.55 20.78 22.25 1,697,006 +1.41(+6.77%)
Nov 18, 2020 20.41 21.19 20.13 20.84 985,308 +0.44(+2.16%)
Nov 17, 2020 19.30 20.50 18.98 20.40 786,572 +0.87(+4.45%)
Nov 16, 2020 18.31 19.55 18.28 19.53 784,790 +1.48(+8.20%)
Nov 13, 2020 18.64 19.29 17.37 18.05 1,034,200 -0.07(-0.39%)
Nov 12, 2020 15.81 18.38 15.77 18.12 1,876,680 +2.38(+15.12%)
Nov 11, 2020 15.48 16.39 15.00 15.74 1,224,369 +0.16(+1.03%)
Nov 10, 2020 14.95 15.78 14.48 15.58 1,546,435 +1.18(+8.19%)
Nov 09, 2020 14.28 14.88 14.02 14.40 692,318 +0.95(+7.06%)
Nov 06, 2020 13.86 14.10 13.39 13.45 835,000 -0.43(-3.10%)
Nov 05, 2020 14.41 14.48 13.32 13.88 370,850 -0.42(-2.94%)
Nov 04, 2020 13.25 14.36 12.91 14.30 495,653 +1.16(+8.83%)
Nov 03, 2020 12.70 13.30 12.55 13.14 399,644 +0.47(+3.71%)
Nov 02, 2020 13.27 13.27 11.97 12.67 764,227 -0.24(-1.86%)
Oct 30, 2020 13.48 13.73 12.66 12.91 471,400 -0.59(-4.37%)
Oct 29, 2020 13.45 13.67 13.15 13.50 360,548 +0.00(+0.00%)
Oct 28, 2020 13.78 13.90 13.30 13.50 391,510 -0.63(-4.46%)
Oct 27, 2020 14.43 14.51 13.99 14.13 565,632 -0.21(-1.46%)
Oct 26, 2020 14.44 14.67 13.87 14.34 1,420,438 -0.27(-1.85%)
Oct 23, 2020 14.75 14.80 14.10 14.61 348,700 -0.04(-0.27%)
Oct 22, 2020 13.64 14.84 13.64 14.65 581,120 +0.95(+6.93%)
Oct 21, 2020 13.74 14.24 13.43 13.70 725,488 -0.02(-0.15%)
Oct 20, 2020 13.92 13.98 13.55 13.72 371,567 -0.05(-0.36%)
Oct 19, 2020 14.12 14.37 13.76 13.77 373,569 -0.24(-1.71%)
Oct 16, 2020 14.52 14.91 12.90 14.01 1,129,500 -0.57(-3.91%)
Oct 15, 2020 13.50 14.67 13.44 14.58 406,223 +0.71(+5.12%)
Oct 14, 2020 14.07 14.65 13.50 13.87 653,821 -0.25(-1.77%)
Oct 13, 2020 14.50 14.79 13.71 14.12 796,321 -0.48(-3.29%)
Oct 12, 2020 14.47 14.75 14.24 14.60 348,621 +0.13(+0.90%)
Oct 09, 2020 14.49 14.70 14.25 14.47 411,700 +0.02(+0.14%)
Oct 08, 2020 14.67 14.85 14.28 14.45 348,276 -0.05(-0.34%)
Oct 07, 2020 14.07 14.76 14.01 14.50 575,123 +0.54(+3.87%)
Oct 06, 2020 13.79 14.48 13.72 13.96 434,094 +0.28(+2.05%)
Oct 05, 2020 13.30 13.84 13.24 13.68 595,093 +0.61(+4.67%)
Oct 02, 2020 12.95 13.37 12.66 13.07 377,500 -0.16(-1.21%)
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.