Atara Biotherap (NQ: ATRA )

0.7147 -0.0039 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 0.7211 0.7366 0.6900 0.7147 697,941 -0.00(-0.54%)
Apr 23, 2024 0.6884 0.7243 0.6664 0.7186 833,904 +0.02(+3.04%)
Apr 22, 2024 0.6674 0.7053 0.6632 0.6974 856,882 +0.04(+5.51%)
Apr 19, 2024 0.6900 0.7074 0.6401 0.6610 1,626,286 -0.03(-4.44%)
Apr 18, 2024 0.7192 0.7401 0.6900 0.6917 828,763 -0.02(-3.25%)
Apr 17, 2024 0.6758 0.7299 0.6758 0.7149 832,651 +0.03(+4.89%)
Apr 16, 2024 0.6800 0.7223 0.6555 0.6816 1,024,577 +0.00(+0.44%)
Apr 15, 2024 0.7100 0.7100 0.6500 0.6786 1,722,131 -0.03(-4.15%)
Apr 12, 2024 0.7100 0.7427 0.7000 0.7080 1,188,873 -0.00(-0.67%)
Apr 11, 2024 0.7335 0.7468 0.7100 0.7128 386,544 -0.00(-0.68%)
Apr 10, 2024 0.7300 0.7513 0.6900 0.7177 654,173 -0.03(-4.22%)
Apr 09, 2024 0.7634 0.7703 0.7400 0.7493 682,859 -0.01(-0.89%)
Apr 08, 2024 0.7700 0.8101 0.7501 0.7560 1,537,988 -0.02(-2.34%)
Apr 05, 2024 0.7800 0.8320 0.7350 0.7741 1,196,121 -0.00(-0.62%)
Apr 04, 2024 0.7350 0.8325 0.7251 0.7789 1,861,898 +0.06(+8.18%)
Apr 03, 2024 0.7078 0.7432 0.6922 0.7200 796,617 -0.01(-1.06%)
Apr 02, 2024 0.7320 0.7493 0.6801 0.7277 1,514,641 +0.00(+0.37%)
Apr 01, 2024 0.7137 0.7325 0.6895 0.7250 1,332,130 +0.03(+4.47%)
Mar 28, 2024 0.6606 0.6783 0.6783 0.6940 1,204,153 -0.01(-0.86%)
Mar 27, 2024 0.6800 0.7186 0.6490 0.7000 1,054,817 +0.04(+5.90%)
Mar 26, 2024 0.6700 0.6797 0.6194 0.6610 1,392,048 -0.01(-1.33%)
Mar 25, 2024 0.7280 0.7500 0.6599 0.6699 1,532,504 -0.03(-3.94%)
Mar 22, 2024 0.7063 0.7099 0.6529 0.6974 1,070,847 +0.03(+4.25%)
Mar 21, 2024 0.7300 0.7519 0.6600 0.6690 1,679,221 -0.05(-7.08%)
Mar 20, 2024 0.6900 0.7400 0.6502 0.7200 1,376,673 +0.04(+5.45%)
Mar 19, 2024 0.6200 0.6884 0.6110 0.6828 1,332,678 +0.09(+14.64%)
Mar 18, 2024 0.6349 0.6349 0.5906 0.5956 1,358,655 -0.03(-4.06%)
Mar 15, 2024 0.6200 0.6550 0.6150 0.6208 1,496,471 -0.01(-1.46%)
Mar 14, 2024 0.6649 0.6649 0.6205 0.6300 1,863,836 -0.04(-5.55%)
Mar 13, 2024 0.6800 0.7198 0.6600 0.6670 1,293,733 -0.03(-4.71%)
Mar 12, 2024 0.7400 0.7499 0.6910 0.7000 6,321,903 -0.03(-3.51%)
Mar 11, 2024 0.7500 0.7893 0.6848 0.7255 2,724,599 -0.04(-4.73%)
Mar 08, 2024 0.6900 0.8210 0.6850 0.7615 11,178,858 +0.07(+9.36%)
Mar 07, 2024 0.7200 0.7250 0.6815 0.6963 868,402 -0.00(-0.23%)
Mar 06, 2024 0.7200 0.7200 0.6580 0.6979 1,287,615 +0.01(+0.93%)
Mar 05, 2024 0.7400 0.7548 0.6601 0.6915 2,562,876 -0.06(-7.87%)
Mar 04, 2024 0.8000 0.8003 0.7350 0.7506 1,816,844 -0.02(-2.61%)
Mar 01, 2024 0.7649 0.8300 0.7601 0.7707 2,699,439 -0.01(-0.94%)
Feb 29, 2024 0.8400 0.9375 0.7572 0.7780 5,438,492 +0.02(+2.30%)
Feb 28, 2024 0.7977 0.8300 0.7580 0.7605 1,005,748 -0.03(-4.34%)
Feb 27, 2024 0.7100 0.8400 0.7100 0.7950 1,700,079 +0.08(+11.81%)
Feb 26, 2024 0.7500 0.7999 0.7020 0.7110 1,046,018 -0.03(-3.44%)
Feb 23, 2024 0.8000 0.8137 0.7363 0.7363 1,337,474 -0.05(-6.45%)
Feb 22, 2024 0.8000 0.8300 0.7640 0.7871 1,565,370 -0.01(-1.19%)
Feb 21, 2024 0.8353 0.8699 0.7900 0.7966 1,433,016 -0.04(-5.21%)
Feb 20, 2024 0.7922 0.8896 0.7899 0.8404 3,110,600 +0.07(+9.06%)
Feb 16, 2024 0.7810 0.7926 0.7501 0.7706 1,310,394 -0.00(-0.12%)
Feb 15, 2024 0.7800 0.8007 0.7608 0.7715 1,566,041 +0.00(+0.17%)
Feb 14, 2024 0.8200 0.8200 0.7632 0.7702 1,478,215 +0.00(+0.01%)
Feb 13, 2024 0.8600 0.8704 0.7515 0.7701 1,547,224 -0.07(-8.01%)
Feb 12, 2024 0.8200 0.8600 0.7801 0.8372 2,499,150 +0.02(+2.10%)
Feb 09, 2024 0.8400 0.8856 0.7700 0.8200 1,902,862 -0.01(-0.71%)
Feb 08, 2024 0.9800 0.9998 0.7840 0.8259 3,478,785 -0.17(-16.66%)
Feb 07, 2024 1.060 1.090 0.9500 0.9910 2,688,002 -0.13(-11.52%)
Feb 06, 2024 1.110 1.150 1.030 1.120 2,850,950 +0.01(+0.90%)
Feb 05, 2024 1.210 1.270 1.030 1.110 11,225,854 -0.11(-9.02%)
Feb 02, 2024 0.7900 1.580 0.7762 1.220 42,357,400 +0.39(+46.99%)
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.