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 31, 2016 19.08 20.10 18.85 19.03 244,208 +0.22(+1.17%)
Mar 30, 2016 19.47 20.16 17.63 18.81 293,225 -0.39(-2.03%)
Mar 29, 2016 16.74 19.22 16.00 19.20 335,697 +2.18(+12.81%)
Mar 28, 2016 17.20 17.45 16.52 17.02 115,470 +0.17(+1.01%)
Mar 24, 2016 16.48 16.85 16.85 16.85 245,600 +0.24(+1.44%)
Mar 23, 2016 18.08 18.38 16.49 16.61 207,775 -1.67(-9.14%)
Mar 22, 2016 17.59 18.70 17.59 18.28 203,563 +0.65(+3.69%)
Mar 21, 2016 16.64 18.54 16.16 17.63 208,795 +0.77(+4.57%)
Mar 18, 2016 15.86 17.29 15.41 16.86 815,871 +1.22(+7.80%)
Mar 17, 2016 14.94 15.97 13.70 15.64 304,166 +0.73(+4.90%)
Mar 16, 2016 15.69 16.23 14.63 14.91 174,141 -0.84(-5.33%)
Mar 15, 2016 17.30 17.97 15.64 15.75 266,624 -1.95(-11.02%)
Mar 14, 2016 16.56 18.05 16.40 17.70 155,042 +1.12(+6.76%)
Mar 11, 2016 16.40 16.98 16.08 16.58 202,690 +0.28(+1.72%)
Mar 10, 2016 16.67 18.00 16.01 16.30 246,717 -0.09(-0.55%)
Mar 09, 2016 16.68 17.01 15.84 16.39 179,313 -0.14(-0.85%)
Mar 08, 2016 18.48 18.99 16.50 16.53 256,244 -2.23(-11.89%)
Mar 07, 2016 15.74 19.74 15.74 18.76 385,985 +2.88(+18.14%)
Mar 04, 2016 18.25 18.57 15.78 15.88 406,901 -2.42(-13.22%)
Mar 03, 2016 19.45 19.84 17.95 18.30 348,588 -1.19(-6.11%)
Mar 02, 2016 17.68 20.90 17.51 19.49 439,684 +1.80(+10.18%)
Mar 01, 2016 16.68 17.76 15.70 17.69 220,381 +1.25(+7.60%)
Feb 29, 2016 17.19 17.25 15.11 16.44 217,168 -0.71(-4.14%)
Feb 26, 2016 15.57 17.38 15.57 17.15 186,960 +1.48(+9.44%)
Feb 25, 2016 15.44 16.50 15.21 15.67 210,421 +0.46(+3.02%)
Feb 24, 2016 15.15 15.29 14.00 15.21 164,967 +0.09(+0.60%)
Feb 23, 2016 16.31 16.43 15.11 15.12 267,620 -1.27(-7.75%)
Feb 22, 2016 16.41 17.05 16.09 16.39 100,674 -0.06(-0.36%)
Feb 19, 2016 15.80 16.73 15.38 16.45 151,355 +0.45(+2.81%)
Feb 18, 2016 17.73 17.75 15.89 16.00 166,671 -1.50(-8.57%)
Feb 17, 2016 15.96 17.68 15.53 17.50 406,856 +1.92(+12.32%)
Feb 16, 2016 15.35 16.01 15.08 15.58 301,058 +0.17(+1.10%)
Feb 12, 2016 14.41 15.41 15.41 15.41 231,500 +1.40(+9.99%)
Feb 11, 2016 14.37 15.20 13.99 14.01 323,224 -0.84(-5.66%)
Feb 10, 2016 15.93 16.55 14.78 14.85 171,495 -0.93(-5.89%)
Feb 09, 2016 15.27 16.61 14.78 15.78 127,423 +0.09(+0.57%)
Feb 08, 2016 16.85 17.01 15.41 15.69 177,626 -1.47(-8.57%)
Feb 05, 2016 18.65 19.60 16.95 17.16 185,158 -1.68(-8.92%)
Feb 04, 2016 17.72 19.92 17.72 18.84 137,709 +0.98(+5.49%)
Feb 03, 2016 18.20 18.34 16.23 17.86 255,686 -0.19(-1.05%)
Feb 02, 2016 18.88 18.95 17.74 18.05 206,901 -1.21(-6.28%)
Feb 01, 2016 18.08 19.54 17.35 19.26 229,326 +1.16(+6.41%)
Jan 29, 2016 17.58 19.29 17.45 18.10 227,291 +0.27(+1.51%)
Jan 28, 2016 18.72 19.09 17.57 17.83 250,445 -0.77(-4.14%)
Jan 27, 2016 19.12 20.83 18.30 18.60 234,919 -0.55(-2.87%)
Jan 26, 2016 19.50 19.50 17.81 19.15 173,683 -0.36(-1.85%)
Jan 25, 2016 18.65 20.29 18.14 19.51 341,499 +0.84(+4.50%)
Jan 22, 2016 19.82 19.85 18.13 18.67 339,067 -0.73(-3.76%)
Jan 21, 2016 19.95 20.84 19.22 19.40 196,697 -0.58(-2.90%)
Jan 20, 2016 17.88 20.33 17.11 19.98 452,334 +1.67(+9.12%)
Jan 19, 2016 21.10 21.10 18.29 18.31 293,675 -2.57(-12.31%)
Jan 15, 2016 20.96 20.88 20.88 20.88 352,100 -1.03(-4.70%)
Jan 14, 2016 19.81 22.07 18.25 21.91 404,665 +2.38(+12.19%)
Jan 13, 2016 21.21 21.60 19.51 19.53 294,153 -1.70(-8.01%)
Jan 12, 2016 19.81 21.84 19.56 21.23 268,293 +1.59(+8.10%)
Jan 11, 2016 22.18 22.18 18.90 19.64 384,774 -2.22(-10.16%)
Jan 08, 2016 22.34 22.74 21.50 21.86 412,014 -0.25(-1.13%)
Jan 07, 2016 23.75 23.75 21.79 22.11 389,238 -1.90(-7.91%)
Jan 06, 2016 24.30 24.84 23.34 24.01 338,034 -1.00(-4.00%)
Jan 05, 2016 24.23 25.63 23.84 25.01 463,129 +0.96(+3.99%)
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.