Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

7.930 +0.060 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 234.25 238.75 229.50 232.25 35,879 +2.75(+1.20%)
Mar 30, 2022 237.50 245.00 226.75 229.50 26,437 -13.50(-5.56%)
Mar 29, 2022 238.25 246.00 236.50 243.00 72,120 +9.00(+3.85%)
Mar 28, 2022 236.25 241.00 230.00 234.00 30,253 -1.00(-0.43%)
Mar 25, 2022 239.25 239.75 233.50 235.00 30,876 -5.50(-2.29%)
Mar 24, 2022 236.50 241.25 232.00 240.50 28,848 +8.00(+3.44%)
Mar 23, 2022 239.50 244.00 230.75 232.50 32,493 -13.00(-5.30%)
Mar 22, 2022 237.50 247.50 234.25 245.50 52,371 +10.25(+4.36%)
Mar 21, 2022 244.50 246.00 232.25 235.25 47,903 -9.50(-3.88%)
Mar 18, 2022 235.00 249.75 233.75 244.75 109,123 +6.00(+2.51%)
Mar 17, 2022 228.75 239.50 226.75 238.75 29,856 +7.75(+3.35%)
Mar 16, 2022 217.50 231.75 214.53 231.00 29,533 +18.25(+8.58%)
Mar 15, 2022 211.75 218.50 209.75 212.75 37,671 +1.75(+0.83%)
Mar 14, 2022 222.00 233.00 207.00 211.00 52,849 -14.50(-6.43%)
Mar 11, 2022 232.25 240.25 225.00 225.50 25,305 -6.00(-2.59%)
Mar 10, 2022 229.75 232.00 221.75 231.50 43,105 -1.00(-0.43%)
Mar 09, 2022 231.50 242.25 229.75 232.50 56,233 +7.50(+3.33%)
Mar 08, 2022 213.50 227.25 206.00 225.00 83,703 +10.25(+4.77%)
Mar 07, 2022 225.00 227.75 213.50 214.75 28,985 -6.50(-2.94%)
Mar 04, 2022 236.25 237.50 215.75 221.25 43,011 -14.00(-5.95%)
Mar 03, 2022 248.00 252.25 229.00 235.25 75,664 -9.75(-3.98%)
Mar 02, 2022 252.75 261.88 238.00 245.00 56,816 -10.25(-4.02%)
Mar 01, 2022 302.50 320.75 248.25 255.25 92,639 -66.00(-20.54%)
Feb 28, 2022 327.75 332.38 315.75 321.25 53,772 -8.50(-2.58%)
Feb 25, 2022 334.25 330.75 321.50 329.75 17,904 -0.75(-0.23%)
Feb 24, 2022 302.50 332.00 296.00 330.50 42,570 +11.50(+3.61%)
Feb 23, 2022 335.00 335.00 318.00 319.00 27,237 -11.50(-3.48%)
Feb 22, 2022 320.50 340.25 320.50 330.50 19,315 +2.50(+0.76%)
Feb 18, 2022 328.00 0 -14.00(-4.09%)
Feb 17, 2022 365.00 366.50 338.75 342.00 25,954 -26.50(-7.19%)
Feb 16, 2022 374.25 374.25 358.00 368.50 13,603 -5.75(-1.54%)
Feb 15, 2022 359.25 377.23 359.25 374.25 20,365 +18.25(+5.13%)
Feb 14, 2022 368.00 368.00 352.00 356.00 29,516 -8.00(-2.20%)
Feb 11, 2022 376.25 382.00 362.50 364.00 22,158 -11.25(-3.00%)
Feb 10, 2022 383.25 401.75 367.25 375.25 29,795 -18.00(-4.58%)
Feb 09, 2022 376.75 398.25 376.75 393.25 29,055 +12.75(+3.35%)
Feb 08, 2022 377.75 383.75 370.00 380.50 12,679 +0.50(+0.13%)
Feb 07, 2022 361.50 382.75 361.50 380.00 18,618 +14.75(+4.04%)
Feb 04, 2022 365.00 373.88 356.50 365.25 19,094 -3.50(-0.95%)
Feb 03, 2022 365.50 368.75 33,044 +0.00(+0.00%)
Feb 02, 2022 385.75 392.38 362.00 368.75 32,966 -18.00(-4.65%)
Feb 01, 2022 384.00 396.25 375.25 386.75 50,101 +15.25(+4.10%)
Jan 28, 2022 354.00 371.75 348.50 371.50 45,604 +15.00(+4.21%)
Jan 27, 2022 400.00 408.75 354.25 356.50 35,036 -24.75(-6.49%)
Jan 26, 2022 386.50 402.75 377.50 381.25 37,589 +3.75(+0.99%)
Jan 25, 2022 362.00 385.00 358.75 377.50 35,333 +11.00(+3.00%)
Jan 24, 2022 349.75 369.50 327.50 366.50 72,163 +16.75(+4.79%)
Jan 21, 2022 359.25 367.75 349.50 349.75 41,257 -8.00(-2.24%)
Jan 20, 2022 387.00 392.50 355.50 357.75 33,321 -22.75(-5.98%)
Jan 19, 2022 379.25 400.50 372.75 380.50 35,254 +7.75(+2.08%)
Jan 18, 2022 395.50 399.75 370.75 372.75 46,166 -29.00(-7.22%)
Jan 14, 2022 401.75 0 +46.00(+12.93%)
Jan 13, 2022 361.00 369.00 348.25 355.75 23,932 -4.00(-1.11%)
Jan 12, 2022 386.50 389.26 360.00 359.75 20,872 -26.25(-6.80%)
Jan 11, 2022 394.00 402.00 383.50 386.00 27,488 -11.00(-2.77%)
Jan 10, 2022 382.25 400.38 377.00 397.00 35,090 +4.25(+1.08%)
Jan 07, 2022 399.75 411.00 387.50 392.75 41,211 -6.75(-1.69%)
Jan 06, 2022 388.50 403.75 384.50 399.50 35,079 +10.00(+2.57%)
Jan 05, 2022 399.00 414.75 388.50 389.50 56,147 -17.25(-4.24%)
Jan 04, 2022 419.00 422.75 400.50 406.75 22,899 -11.75(-2.81%)
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.