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 (%)
Mar 28, 2024 0.6606 0.6783 0.6783 0.6940 1,203,893 -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%)
Feb 01, 2024 0.6245 0.8300 0.6210 0.8300 7,754,312 +0.21(+33.10%)
Jan 31, 2024 0.6200 0.6600 0.5863 0.6236 1,156,144 +0.00(+0.58%)
Jan 30, 2024 0.6015 0.6348 0.5686 0.6200 1,258,933 +0.01(+0.94%)
Jan 29, 2024 0.5982 0.6143 0.5760 0.6142 1,313,786 +0.01(+1.98%)
Jan 26, 2024 0.6000 0.6598 0.6000 0.6023 1,399,003 -0.00(-0.13%)
Jan 25, 2024 0.6016 0.6100 0.5812 0.6031 579,302 +0.02(+3.91%)
Jan 24, 2024 0.6100 0.6200 0.5688 0.5804 1,204,454 -0.02(-3.43%)
Jan 23, 2024 0.5815 0.6200 0.5815 0.6010 965,017 -0.00(-0.02%)
Jan 22, 2024 0.6190 0.6399 0.5729 0.6011 1,877,443 -0.03(-5.34%)
Jan 19, 2024 0.6966 0.7278 0.6226 0.6350 2,348,712 -0.09(-13.01%)
Jan 18, 2024 0.7430 0.7430 0.7018 0.7300 1,770,276 +0.01(+2.08%)
Jan 17, 2024 0.7101 0.7800 0.6939 0.7151 3,668,918 +0.00(+0.28%)
Jan 16, 2024 0.7000 0.7699 0.6510 0.7131 4,212,304 -0.01(-0.88%)
Jan 12, 2024 0.6070 0.7200 0.6001 0.7194 6,097,315 +0.12(+19.36%)
Jan 11, 2024 0.5500 0.6268 0.5500 0.6027 2,857,722 +0.03(+5.31%)
Jan 10, 2024 0.5998 0.6000 0.5530 0.5723 1,832,997 -0.01(-1.65%)
Jan 09, 2024 0.5517 0.5934 0.5200 0.5819 2,817,460 +0.03(+4.85%)
Jan 08, 2024 0.4417 0.5717 0.4417 0.5550 5,966,012 +0.11(+25.28%)
Jan 05, 2024 0.4560 0.4875 0.4413 0.4430 1,339,861 -0.01(-1.80%)
Jan 04, 2024 0.4500 0.4638 0.4400 0.4511 1,158,705 +0.01(+2.52%)
Jan 03, 2024 0.4799 0.4998 0.4323 0.4400 2,503,256 -0.04(-8.31%)
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.