Atara Biotherap (NQ: ATRA )

8.520 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 123.25 127.75 123.25 126.75 36,806 +4.50(+3.68%)
Jan 30, 2023 130.00 130.62 119.50 122.25 35,733 -9.50(-7.21%)
Jan 27, 2023 123.50 132.50 123.25 131.75 31,439 +8.25(+6.68%)
Jan 26, 2023 121.50 124.88 118.09 123.50 35,708 +3.00(+2.49%)
Jan 25, 2023 117.00 121.38 112.62 120.50 35,194 +2.50(+2.12%)
Jan 24, 2023 104.00 119.62 102.62 118.00 67,422 +14.00(+13.46%)
Jan 23, 2023 97.50 104.50 95.00 104.00 47,601 +6.75(+6.94%)
Jan 20, 2023 90.50 98.00 89.25 97.25 45,599 +8.50(+9.58%)
Jan 19, 2023 90.00 91.00 87.62 88.75 31,355 -3.00(-3.27%)
Jan 18, 2023 95.50 98.88 91.50 91.75 39,681 -2.75(-2.91%)
Jan 17, 2023 99.75 99.75 93.62 94.50 58,109 -2.75(-2.83%)
Jan 13, 2023 93.75 101.50 93.75 97.25 45,626 +0.75(+0.78%)
Jan 12, 2023 91.75 96.75 90.00 96.50 48,563 +5.00(+5.46%)
Jan 11, 2023 90.50 92.47 87.88 91.50 39,551 +1.12(+1.24%)
Jan 10, 2023 88.00 92.88 87.00 90.38 37,727 +2.62(+2.99%)
Jan 09, 2023 89.00 90.62 86.50 87.75 41,502 +0.25(+0.29%)
Jan 06, 2023 89.75 90.25 85.00 87.50 47,935 -1.50(-1.69%)
Jan 05, 2023 85.25 89.12 84.00 89.00 61,872 +5.25(+6.27%)
Jan 04, 2023 82.25 84.25 80.50 83.75 51,197 +1.75(+2.13%)
Jan 03, 2023 82.75 85.75 81.25 82.00 41,715 +0.00(+0.00%)
Dec 30, 2022 77.75 82.00 76.50 82.00 62,577 +3.50(+4.46%)
Dec 29, 2022 77.25 82.00 73.98 78.50 70,131 +3.75(+5.02%)
Dec 28, 2022 71.75 76.62 71.25 74.75 71,755 +3.50(+4.91%)
Dec 27, 2022 76.25 76.50 70.75 71.25 65,510 -3.50(-4.68%)
Dec 23, 2022 79.50 80.50 73.38 74.75 67,241 -5.50(-6.85%)
Dec 22, 2022 81.00 81.75 74.25 80.25 92,238 -2.50(-3.02%)
Dec 21, 2022 91.50 91.75 82.00 82.75 63,087 -4.75(-5.43%)
Dec 20, 2022 85.50 89.00 84.75 87.50 71,815 +2.00(+2.34%)
Dec 19, 2022 89.50 94.38 84.99 85.50 138,292 -2.50(-2.84%)
Dec 16, 2022 87.75 90.50 81.75 88.00 177,613 +1.50(+1.73%)
Dec 15, 2022 95.25 98.25 85.50 86.50 89,361 -10.50(-10.82%)
Dec 14, 2022 102.00 104.12 95.75 97.00 52,340 -5.50(-5.37%)
Dec 13, 2022 112.25 112.25 99.00 102.50 79,938 -5.50(-5.09%)
Dec 12, 2022 110.50 112.12 105.50 108.00 68,409 -3.50(-3.14%)
Dec 09, 2022 118.00 119.75 110.75 111.50 52,866 -7.00(-5.91%)
Dec 08, 2022 119.00 119.12 110.50 118.50 39,317 +2.00(+1.72%)
Dec 07, 2022 111.00 124.00 109.75 116.50 55,097 +4.50(+4.02%)
Dec 06, 2022 116.25 116.75 108.88 112.00 59,560 -4.25(-3.66%)
Dec 05, 2022 118.75 122.00 114.12 116.25 42,972 -2.75(-2.31%)
Dec 02, 2022 108.00 120.38 106.50 119.00 30,041 +9.00(+8.18%)
Dec 01, 2022 113.75 115.75 108.00 110.00 45,529 -3.25(-2.87%)
Nov 30, 2022 105.25 113.50 102.00 113.25 74,058 +9.00(+8.63%)
Nov 29, 2022 102.00 104.50 100.00 104.25 21,520 +2.00(+1.96%)
Nov 28, 2022 104.25 106.75 100.88 102.25 30,113 -2.25(-2.15%)
Nov 25, 2022 106.00 106.00 103.00 104.50 8,203 +0.25(+0.24%)
Nov 23, 2022 105.50 111.75 104.00 104.25 34,680 -1.00(-0.95%)
Nov 22, 2022 104.00 105.50 100.75 105.25 27,613 +2.00(+1.94%)
Nov 21, 2022 105.50 106.37 101.00 103.25 27,827 -3.50(-3.28%)
Nov 18, 2022 110.00 111.29 104.50 106.75 37,880 -1.00(-0.93%)
Nov 17, 2022 112.00 117.12 106.75 107.75 70,032 -6.50(-5.69%)
Nov 16, 2022 123.25 125.50 112.60 114.25 81,299 -11.00(-8.78%)
Nov 15, 2022 135.50 140.25 122.50 125.25 52,998 -4.25(-3.28%)
Nov 14, 2022 126.75 138.25 126.25 129.50 160,563 +1.25(+0.97%)
Nov 11, 2022 119.25 133.75 118.75 128.25 67,423 +8.00(+6.65%)
Nov 10, 2022 99.50 122.50 99.00 120.25 106,238 +23.25(+23.97%)
Nov 09, 2022 115.00 116.75 97.00 97.00 57,521 -25.50(-20.82%)
Nov 08, 2022 119.75 130.00 117.50 122.50 45,294 +4.25(+3.59%)
Nov 07, 2022 120.00 124.50 116.25 118.25 40,195 -0.50(-0.42%)
Nov 04, 2022 120.00 121.62 113.50 118.75 54,049 +2.50(+2.15%)
Nov 03, 2022 113.75 120.25 112.50 116.25 28,999 -0.50(-0.43%)
Nov 02, 2022 120.50 116.00 116.75 50,359 -4.00(-3.31%)
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.