Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.560 3.970 3.560 3.780 1,384,815 +0.15(+4.13%)
Sep 29, 2022 3.940 3.940 3.592 3.630 1,813,081 -0.21(-5.47%)
Sep 28, 2022 3.420 3.920 3.447 3.840 2,304,698 +0.51(+15.32%)
Sep 27, 2022 3.450 3.490 3.240 3.330 1,587,579 -0.06(-1.77%)
Sep 26, 2022 3.340 3.510 3.340 3.390 2,405,561 +0.08(+2.42%)
Sep 23, 2022 3.380 3.405 3.230 3.310 1,757,824 -0.10(-2.93%)
Sep 22, 2022 3.590 3.590 3.385 3.410 1,437,489 -0.18(-5.01%)
Sep 21, 2022 3.900 3.900 3.580 3.590 1,187,936 -0.21(-5.53%)
Sep 20, 2022 3.830 3.950 3.740 3.800 1,294,886 -0.01(-0.26%)
Sep 19, 2022 3.980 3.995 3.630 3.810 1,957,507 -0.23(-5.69%)
Sep 16, 2022 4.620 4.620 3.900 4.040 5,828,128 -0.66(-14.04%)
Sep 15, 2022 4.670 4.820 4.565 4.700 2,003,034 +0.00(+0.00%)
Sep 14, 2022 4.570 4.740 4.495 4.700 2,101,765 +0.13(+2.84%)
Sep 13, 2022 4.760 4.870 4.525 4.570 1,671,047 -0.34(-6.92%)
Sep 12, 2022 4.850 5.020 4.760 4.910 2,556,904 +0.09(+1.87%)
Sep 09, 2022 4.800 4.945 4.710 4.820 1,141,405 +0.07(+1.47%)
Sep 08, 2022 4.490 4.780 4.420 4.750 1,452,774 +0.20(+4.40%)
Sep 07, 2022 4.240 4.560 4.190 4.550 2,191,550 +0.32(+7.57%)
Sep 06, 2022 4.290 4.310 4.105 4.230 1,400,519 -0.06(-1.40%)
Sep 02, 2022 4.420 4.555 4.245 4.290 1,663,253 -0.06(-1.38%)
Sep 01, 2022 4.010 4.380 3.900 4.350 2,081,520 +0.34(+8.48%)
Aug 31, 2022 4.010 4.120 3.980 4.010 1,385,242 +0.05(+1.26%)
Aug 30, 2022 4.070 4.160 3.910 3.960 1,458,350 -0.07(-1.74%)
Aug 29, 2022 3.960 4.120 3.861 4.030 1,572,305 +0.00(+0.00%)
Aug 26, 2022 4.560 4.570 4.010 4.030 1,589,712 -0.53(-11.62%)
Aug 25, 2022 4.630 4.730 4.482 4.560 1,309,853 -0.04(-0.87%)
Aug 24, 2022 4.210 4.620 4.120 4.600 2,410,126 +0.37(+8.75%)
Aug 23, 2022 4.240 4.360 4.070 4.230 1,706,537 +0.05(+1.20%)
Aug 22, 2022 4.430 4.510 4.160 4.180 2,361,954 -0.27(-6.07%)
Aug 19, 2022 4.590 4.700 4.400 4.450 1,223,559 -0.29(-6.12%)
Aug 18, 2022 4.720 4.760 4.510 4.740 1,136,212 +0.02(+0.42%)
Aug 17, 2022 4.860 5.020 4.640 4.720 1,404,432 -0.22(-4.45%)
Aug 16, 2022 5.310 5.343 4.830 4.940 2,138,056 -0.40(-7.49%)
Aug 15, 2022 5.870 5.940 5.250 5.340 2,987,269 -0.50(-8.56%)
Aug 12, 2022 4.700 5.870 4.670 5.840 6,248,111 +1.19(+25.59%)
Aug 11, 2022 4.920 5.160 4.590 4.650 2,590,332 -0.30(-6.06%)
Aug 10, 2022 4.770 5.020 4.460 4.950 4,792,685 +0.26(+5.54%)
Aug 09, 2022 3.850 4.920 3.690 4.690 14,563,235 +1.06(+29.20%)
Aug 08, 2022 3.580 3.740 3.520 3.630 1,884,698 +0.19(+5.52%)
Aug 05, 2022 3.300 3.455 3.170 3.440 2,228,525 +0.06(+1.78%)
Aug 04, 2022 3.230 3.395 3.200 3.380 1,684,915 +0.21(+6.62%)
Aug 03, 2022 3.020 3.430 3.020 3.170 2,213,071 +0.20(+6.73%)
Aug 02, 2022 2.850 3.060 2.850 2.970 2,071,678 +0.12(+4.21%)
Aug 01, 2022 3.010 3.060 2.830 2.850 2,774,077 -0.18(-5.94%)
Jul 29, 2022 3.150 3.180 2.980 3.030 1,626,433 -0.15(-4.72%)
Jul 28, 2022 3.240 3.250 3.070 3.180 1,855,513 -0.09(-2.75%)
Jul 27, 2022 3.210 3.300 3.110 3.270 1,897,202 +0.12(+3.81%)
Jul 26, 2022 3.150 3.350 3.030 3.150 4,096,852 -0.02(-0.63%)
Jul 25, 2022 3.220 3.270 3.150 3.170 2,378,971 -0.05(-1.55%)
Jul 22, 2022 3.590 3.620 3.200 3.220 3,087,852 -0.36(-10.06%)
Jul 21, 2022 3.710 3.770 3.570 3.580 2,117,971 -0.15(-4.02%)
Jul 20, 2022 3.450 3.800 3.440 3.730 6,634,797 +0.09(+2.47%)
Jul 19, 2022 3.800 3.920 3.590 3.640 7,173,627 -0.11(-2.93%)
Jul 18, 2022 3.880 4.040 3.740 3.750 2,403,105 -0.10(-2.60%)
Jul 15, 2022 3.960 3.960 3.740 3.850 2,678,840 -0.10(-2.53%)
Jul 14, 2022 4.060 4.160 3.740 3.950 4,538,717 +0.06(+1.54%)
Jul 13, 2022 4.150 4.150 3.410 3.890 15,637,636 -4.77(-55.08%)
Jul 12, 2022 7.400 8.850 7.180 8.660 3,189,555 +1.26(+17.03%)
Jul 11, 2022 8.340 8.790 7.380 7.400 951,174 -1.10(-12.94%)
Jul 08, 2022 8.430 8.765 8.292 8.500 880,685 -0.19(-2.19%)
Jul 07, 2022 8.760 9.130 8.570 8.690 1,466,581 -0.01(-0.11%)
Jul 06, 2022 8.750 9.340 8.660 8.700 1,205,914 -0.03(-0.34%)
Jul 05, 2022 8.080 8.845 8.030 8.730 1,295,578 +0.43(+5.18%)
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.