Atara Biotherap (NQ: ATRA )

0.5954 +0.0354 (+6.32%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6174 0.6180 0.5536 0.5600 1,433,488 -0.05(-8.42%)
May 28, 2024 0.6558 0.6558 0.5864 0.6115 952,670 -0.01(-2.00%)
May 24, 2024 0.6700 0.6798 0.6200 0.6240 762,283 -0.03(-4.00%)
May 23, 2024 0.7007 0.7110 0.6500 0.6500 686,942 -0.05(-7.12%)
May 22, 2024 0.6820 0.7300 0.6591 0.6998 825,540 +0.01(+0.94%)
May 21, 2024 0.7000 0.7196 0.6750 0.6933 1,998,818 -0.02(-2.35%)
May 20, 2024 0.6200 0.7190 0.6000 0.7100 1,836,170 +0.10(+16.39%)
May 17, 2024 0.6000 0.6349 0.5856 0.6100 1,824,862 +0.01(+1.06%)
May 16, 2024 0.6327 0.6599 0.5963 0.6036 1,126,182 -0.04(-5.69%)
May 15, 2024 0.6000 0.6700 0.6000 0.6400 1,000,001 +0.04(+5.79%)
May 14, 2024 0.5600 0.6179 0.5564 0.6050 1,421,883 +0.05(+8.73%)
May 13, 2024 0.5406 0.5637 0.4843 0.5564 2,535,373 +0.03(+5.00%)
May 10, 2024 0.5700 0.6283 0.5250 0.5299 2,057,755 -0.02(-2.91%)
May 09, 2024 0.5700 0.5797 0.5370 0.5458 1,751,363 -0.02(-3.48%)
May 08, 2024 0.6000 0.6063 0.5600 0.5655 1,442,091 -0.04(-6.16%)
May 07, 2024 0.6400 0.6499 0.5790 0.6026 1,664,265 -0.03(-4.32%)
May 06, 2024 0.6750 0.6966 0.6100 0.6298 1,144,605 -0.04(-6.00%)
May 03, 2024 0.6501 0.6849 0.6500 0.6700 741,816 +0.02(+3.03%)
May 02, 2024 0.7000 0.7062 0.6100 0.6503 2,214,325 -0.03(-5.00%)
May 01, 2024 0.7065 0.7600 0.6845 0.6845 1,117,460 -0.01(-0.80%)
Apr 30, 2024 0.7000 0.7322 0.6900 0.6900 707,756 -0.02(-3.39%)
Apr 29, 2024 0.6900 0.7393 0.6601 0.7142 998,660 +0.02(+3.51%)
Apr 26, 2024 0.6900 0.7099 0.6800 0.6900 526,741 -0.01(-1.40%)
Apr 25, 2024 0.7200 0.7200 0.6600 0.6998 865,866 -0.01(-2.08%)
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 0.6500 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%)
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.