Skip to main content

Atara Biotherap (NQ: ATRA )

0.6608 -0.0392 (-5.60%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.18 16.18 15.40 15.48 360,599 -0.16(-1.02%)
Oct 28, 2021 15.01 15.65 15.64 542,123 +0.66(+4.41%)
Oct 27, 2021 15.20 15.28 14.98 14.98 605,332 -0.22(-1.45%)
Oct 26, 2021 15.30 15.20 722,008 +0.02(+0.13%)
Oct 25, 2021 16.07 15.14 15.18 902,060 -0.85(-5.30%)
Oct 22, 2021 15.67 16.06 15.55 16.03 593,692 +0.22(+1.39%)
Oct 21, 2021 15.71 15.97 15.45 15.81 496,449 +0.10(+0.64%)
Oct 20, 2021 15.02 15.82 15.02 15.71 533,204 +0.58(+3.83%)
Oct 19, 2021 14.67 15.17 14.41 15.13 842,851 +0.43(+2.93%)
Oct 18, 2021 15.07 15.28 14.55 14.70 628,523 -0.42(-2.78%)
Oct 15, 2021 15.95 15.97 15.10 15.12 798,158 -0.64(-4.06%)
Oct 14, 2021 15.87 15.98 15.01 15.76 1,442,144 +0.10(+0.64%)
Oct 13, 2021 17.90 17.97 15.34 15.66 1,837,933 -2.32(-12.90%)
Oct 12, 2021 16.97 18.01 16.81 17.98 1,156,465 +1.05(+6.20%)
Oct 11, 2021 17.15 17.22 16.83 16.93 509,105 -0.12(-0.70%)
Oct 08, 2021 17.57 17.57 16.91 17.05 547,884 -0.57(-3.23%)
Oct 07, 2021 17.46 17.77 17.30 17.62 756,965 +0.21(+1.21%)
Oct 06, 2021 17.05 17.68 17.05 17.41 608,572 -0.07(-0.40%)
Oct 05, 2021 17.66 17.84 17.07 17.48 856,542 +0.01(+0.06%)
Oct 04, 2021 17.47 17.93 17.30 17.47 895,621 -0.03(-0.17%)
Oct 01, 2021 17.73 18.00 17.04 17.50 1,264,981 -0.40(-2.23%)
Sep 30, 2021 17.62 18.35 17.39 17.90 842,549 +0.35(+1.99%)
Sep 29, 2021 17.75 17.89 17.25 17.55 759,695 +0.16(+0.92%)
Sep 28, 2021 17.40 18.16 17.28 17.39 1,607,646 -0.08(-0.46%)
Sep 27, 2021 17.17 17.70 17.05 17.47 826,976 +0.47(+2.76%)
Sep 24, 2021 17.05 17.24 16.91 17.00 391,142 -0.30(-1.73%)
Sep 23, 2021 16.90 17.39 16.79 17.30 670,831 +0.51(+3.04%)
Sep 22, 2021 16.44 17.07 16.37 16.79 893,237 +0.41(+2.50%)
Sep 21, 2021 16.27 16.68 16.09 16.38 711,795 +0.14(+0.86%)
Sep 20, 2021 15.47 16.40 15.47 16.24 824,122 +0.16(+1.00%)
Sep 17, 2021 16.01 16.25 15.43 16.08 1,608,250 +0.21(+1.32%)
Sep 16, 2021 15.88 16.08 15.47 15.87 675,884 -0.03(-0.19%)
Sep 15, 2021 15.68 16.16 15.51 15.90 452,297 +0.24(+1.53%)
Sep 14, 2021 16.03 16.05 15.50 15.66 630,251 -0.41(-2.55%)
Sep 13, 2021 15.77 16.30 15.27 16.07 1,041,431 +0.36(+2.29%)
Sep 10, 2021 15.09 15.81 14.75 15.71 720,127 +0.64(+4.25%)
Sep 09, 2021 14.81 15.33 14.58 15.07 410,015 +0.17(+1.14%)
Sep 08, 2021 15.30 15.30 14.73 14.90 500,672 -0.41(-2.68%)
Sep 07, 2021 15.48 15.76 15.08 15.31 646,446 -0.25(-1.61%)
Sep 03, 2021 16.00 16.13 15.54 15.56 601,229 -0.56(-3.47%)
Sep 02, 2021 15.80 16.26 15.71 16.12 605,779 +0.43(+2.74%)
Sep 01, 2021 14.94 15.84 14.73 15.69 735,195 +0.71(+4.74%)
Aug 31, 2021 14.74 15.14 14.65 14.98 2,395,245 +0.25(+1.70%)
Aug 30, 2021 14.76 15.18 14.64 14.73 834,867 +0.03(+0.20%)
Aug 27, 2021 13.85 14.79 13.73 14.70 1,143,638 +0.83(+5.98%)
Aug 26, 2021 13.73 14.12 13.61 13.87 410,981 +0.04(+0.29%)
Aug 25, 2021 13.62 14.08 13.45 13.83 1,263,758 +0.27(+1.99%)
Aug 24, 2021 13.52 13.57 13.08 13.56 423,165 +0.01(+0.07%)
Aug 23, 2021 12.70 14.10 12.61 13.55 1,086,104 +0.92(+7.28%)
Aug 20, 2021 11.88 12.89 11.81 12.63 691,791 +0.64(+5.34%)
Aug 19, 2021 12.48 12.67 11.95 11.99 695,814 -0.52(-4.16%)
Aug 18, 2021 12.68 12.91 12.36 12.51 619,812 -0.18(-1.42%)
Aug 17, 2021 12.18 12.74 12.18 12.69 604,450 +0.28(+2.26%)
Aug 16, 2021 12.43 12.62 12.21 12.41 359,277 -0.04(-0.32%)
Aug 13, 2021 12.52 12.63 12.36 12.45 289,895 -0.11(-0.88%)
Aug 12, 2021 12.55 12.70 12.40 12.56 586,632 +0.01(+0.08%)
Aug 11, 2021 12.67 12.71 12.30 12.55 474,394 -0.19(-1.49%)
Aug 10, 2021 13.15 13.66 12.61 12.74 1,062,499 +0.25(+2.00%)
Aug 09, 2021 12.61 12.80 12.38 12.49 301,521 -0.15(-1.19%)
Aug 06, 2021 12.85 12.93 12.45 12.64 427,498 -0.23(-1.79%)
Aug 05, 2021 12.37 12.92 12.23 12.87 546,470 +0.47(+3.79%)
Aug 04, 2021 12.56 12.84 12.36 12.40 347,509 -0.19(-1.51%)
Aug 03, 2021 13.03 13.03 12.45 12.59 1,018,400 -0.33(-2.55%)
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.