Skip to main content

Atara Biotherap (NQ: ATRA )

7.930 +0.060 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 265.75 307.00 265.50 303.75 25,608 +16.75(+5.84%)
Feb 27, 2020 263.00 298.50 254.50 287.00 29,748 +7.75(+2.78%)
Feb 26, 2020 282.75 290.25 274.25 279.25 22,197 +1.25(+0.45%)
Feb 25, 2020 298.00 303.50 275.00 278.00 16,782 -17.88(-6.04%)
Feb 24, 2020 316.75 317.75 289.25 295.88 33,665 -33.88(-10.27%)
Feb 21, 2020 340.25 345.25 327.88 329.75 16,152 -8.25(-2.44%)
Feb 20, 2020 371.25 376.25 330.75 338.00 52,414 -31.00(-8.40%)
Feb 19, 2020 364.00 371.50 361.00 369.00 20,273 +5.00(+1.37%)
Feb 18, 2020 357.50 364.00 347.25 364.00 37,764 +7.50(+2.10%)
Feb 14, 2020 341.25 359.75 331.75 356.50 15,092 +15.25(+4.47%)
Feb 13, 2020 356.25 359.50 340.75 341.25 10,650 -14.75(-4.14%)
Feb 12, 2020 363.25 366.25 348.00 356.00 9,390 -2.62(-0.73%)
Feb 11, 2020 361.25 371.25 353.50 358.62 10,478 -0.62(-0.17%)
Feb 10, 2020 332.50 359.50 320.00 359.25 23,928 +29.75(+9.03%)
Feb 07, 2020 355.25 361.00 329.00 329.50 21,420 -32.12(-8.88%)
Feb 06, 2020 377.25 377.25 361.25 361.62 13,554 -12.38(-3.31%)
Feb 05, 2020 354.00 388.25 349.25 374.00 35,797 +24.75(+7.09%)
Feb 04, 2020 352.00 360.88 346.50 349.25 12,144 +4.50(+1.31%)
Feb 03, 2020 334.75 345.00 332.50 344.75 15,946 +14.00(+4.23%)
Jan 31, 2020 338.50 341.25 325.75 330.75 12,244 -9.50(-2.79%)
Jan 30, 2020 341.25 347.75 336.00 340.25 37,942 -4.50(-1.31%)
Jan 29, 2020 354.25 358.88 341.50 344.75 22,142 -5.25(-1.50%)
Jan 28, 2020 345.75 360.50 345.75 350.00 33,588 +8.75(+2.56%)
Jan 27, 2020 331.75 345.50 328.25 341.25 13,494 +0.75(+0.22%)
Jan 24, 2020 351.25 355.75 338.75 340.50 19,712 -10.50(-2.99%)
Jan 23, 2020 361.75 364.75 349.75 351.00 22,354 -14.88(-4.07%)
Jan 22, 2020 366.50 371.00 360.00 365.88 32,462 -0.12(-0.03%)
Jan 21, 2020 374.25 388.00 364.50 366.00 33,053 -9.75(-2.59%)
Jan 17, 2020 402.00 403.75 375.67 375.75 25,824 -24.00(-6.00%)
Jan 16, 2020 423.00 427.75 398.25 399.75 26,055 -18.50(-4.42%)
Jan 15, 2020 423.50 430.75 413.50 418.25 45,018 -1.75(-0.42%)
Jan 14, 2020 404.50 428.00 396.75 420.00 44,530 +15.25(+3.77%)
Jan 13, 2020 415.75 415.75 387.75 404.75 24,002 -8.25(-2.00%)
Jan 10, 2020 424.25 431.00 412.50 413.00 18,708 -11.25(-2.65%)
Jan 09, 2020 448.50 448.50 419.50 424.25 17,313 -20.25(-4.56%)
Jan 08, 2020 429.50 448.25 427.25 444.50 27,845 +13.75(+3.19%)
Jan 07, 2020 423.75 434.25 411.75 430.75 27,937 +9.25(+2.19%)
Jan 06, 2020 395.50 425.00 387.75 421.50 29,366 +20.25(+5.05%)
Jan 03, 2020 400.75 416.97 395.75 401.25 34,600 -9.00(-2.19%)
Jan 02, 2020 417.75 419.45 397.75 410.25 49,838 -1.50(-0.36%)
Dec 31, 2019 401.75 413.25 400.62 411.75 17,912 +9.50(+2.36%)
Dec 30, 2019 413.75 415.00 399.00 402.25 32,695 -10.50(-2.54%)
Dec 27, 2019 401.50 416.00 391.25 412.75 30,516 +12.75(+3.19%)
Dec 26, 2019 427.00 428.75 392.00 400.00 33,111 -19.75(-4.71%)
Dec 24, 2019 399.25 421.25 395.50 419.75 19,264 +21.25(+5.33%)
Dec 23, 2019 384.00 398.75 376.25 398.50 20,267 +18.50(+4.87%)
Dec 20, 2019 375.00 384.00 360.25 380.00 72,076 +5.00(+1.33%)
Dec 19, 2019 378.25 393.00 374.50 375.00 40,210 -5.00(-1.32%)
Dec 18, 2019 382.50 387.50 372.50 380.00 14,749 -4.25(-1.11%)
Dec 17, 2019 390.75 395.75 372.50 384.25 22,550 -6.00(-1.54%)
Dec 16, 2019 391.00 403.75 387.25 390.25 23,402 +4.00(+1.04%)
Dec 13, 2019 400.75 405.40 382.75 386.25 16,768 -13.50(-3.38%)
Dec 12, 2019 393.25 410.00 390.75 399.75 24,868 +7.25(+1.85%)
Dec 11, 2019 371.25 396.50 371.25 392.50 48,051 +20.50(+5.51%)
Dec 10, 2019 372.75 379.50 368.75 372.00 33,761 +5.25(+1.43%)
Dec 09, 2019 348.50 376.00 348.50 366.75 31,025 +17.00(+4.86%)
Dec 06, 2019 343.50 352.25 339.25 349.75 21,160 +7.75(+2.27%)
Dec 05, 2019 353.75 359.75 339.75 342.00 16,439 -11.75(-3.32%)
Dec 04, 2019 349.00 362.00 346.00 353.75 19,966 +8.00(+2.31%)
Dec 03, 2019 335.25 347.00 331.75 345.75 19,128 +6.50(+1.92%)
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.