Atara Biotherap (NQ: ATRA )

7.870 -0.640 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.