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

Atara Biotherap (NQ: ATRA )

0.6816 +0.0030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2023 1.450 1.540 1.430 1.460 1,077,611 +0.00(+0.00%)
Aug 30, 2023 1.510 1.530 1.440 1.460 724,448 -0.05(-3.31%)
Aug 29, 2023 1.530 1.580 1.480 1.510 1,137,874 -0.01(-0.66%)
Aug 28, 2023 1.440 1.540 1.430 1.520 749,103 +0.10(+7.04%)
Aug 25, 2023 1.470 1.490 1.400 1.420 2,558,430 -0.08(-5.33%)
Aug 24, 2023 1.510 1.535 1.470 1.500 772,379 -0.01(-0.66%)
Aug 23, 2023 1.450 1.560 1.450 1.510 829,233 +0.05(+3.42%)
Aug 22, 2023 1.420 1.470 1.390 1.460 884,005 +0.05(+3.55%)
Aug 21, 2023 1.500 1.500 1.250 1.410 2,576,915 -0.08(-5.37%)
Aug 18, 2023 1.560 1.620 1.490 1.490 1,008,426 -0.11(-6.88%)
Aug 17, 2023 1.680 1.700 1.520 1.600 1,904,632 -0.09(-5.33%)
Aug 16, 2023 1.840 1.870 1.680 1.690 1,279,569 -0.15(-8.15%)
Aug 15, 2023 1.970 1.980 1.830 1.840 975,009 -0.13(-6.60%)
Aug 14, 2023 2.080 2.090 1.925 1.970 856,469 -0.12(-5.74%)
Aug 11, 2023 2.140 2.150 1.985 2.090 708,247 -0.09(-4.13%)
Aug 10, 2023 1.920 2.320 1.890 2.180 1,663,006 +0.30(+15.96%)
Aug 09, 2023 2.160 2.160 1.820 1.880 1,302,390 -0.39(-17.18%)
Aug 08, 2023 2.240 2.350 2.140 2.270 951,849 +0.02(+0.89%)
Aug 07, 2023 2.410 2.430 2.235 2.250 1,593,785 -0.05(-2.17%)
Aug 04, 2023 2.320 2.535 2.285 2.300 2,199,821 -0.01(-0.43%)
Aug 03, 2023 2.090 2.400 2.069 2.310 1,862,574 +0.21(+10.00%)
Aug 02, 2023 2.090 2.140 2.000 2.100 1,105,447 -0.05(-2.33%)
Aug 01, 2023 2.240 2.240 2.090 2.150 958,887 -0.06(-2.71%)
Jul 31, 2023 2.100 2.320 2.100 2.210 1,603,429 +0.15(+7.28%)
Jul 28, 2023 1.840 2.075 1.829 2.060 1,862,728 +0.27(+15.08%)
Jul 27, 2023 1.960 1.980 1.790 1.790 714,845 -0.16(-8.21%)
Jul 26, 2023 1.920 2.040 1.895 1.950 612,492 +0.03(+1.56%)
Jul 25, 2023 2.020 2.090 1.910 1.920 695,108 -0.12(-5.88%)
Jul 24, 2023 2.120 2.123 2.000 2.040 784,496 -0.06(-2.86%)
Jul 21, 2023 2.080 2.230 2.070 2.100 1,477,195 +0.03(+1.45%)
Jul 20, 2023 2.120 2.135 1.920 2.070 931,785 -0.05(-2.36%)
Jul 19, 2023 2.070 2.225 2.040 2.120 1,097,117 +0.07(+3.41%)
Jul 18, 2023 1.940 2.140 1.930 2.050 919,872 +0.10(+5.13%)
Jul 17, 2023 1.850 1.971 1.780 1.950 886,974 +0.12(+6.56%)
Jul 14, 2023 2.000 2.000 1.800 1.830 946,449 -0.16(-8.04%)
Jul 13, 2023 2.090 2.130 1.970 1.990 844,856 -0.10(-4.78%)
Jul 12, 2023 2.240 2.290 2.030 2.090 1,317,072 -0.09(-4.13%)
Jul 11, 2023 1.960 2.210 1.910 2.180 3,537,767 +0.23(+11.79%)
Jul 10, 2023 1.840 2.000 1.810 1.950 1,111,557 +0.10(+5.41%)
Jul 07, 2023 1.670 1.860 1.610 1.850 1,144,732 +0.19(+11.45%)
Jul 06, 2023 1.670 1.685 1.590 1.660 1,131,154 -0.05(-2.92%)
Jul 05, 2023 1.590 1.730 1.569 1.710 1,435,699 +0.12(+7.55%)
Jul 03, 2023 1.630 1.630 1.551 1.590 700,627 -0.02(-1.24%)
Jun 30, 2023 1.670 1.670 1.550 1.610 1,183,700 -0.02(-1.23%)
Jun 29, 2023 1.690 1.720 1.620 1.630 1,335,549 -0.08(-4.68%)
Jun 28, 2023 1.690 1.750 1.630 1.710 1,671,479 +0.00(+0.00%)
Jun 27, 2023 1.660 1.750 1.590 1.710 1,765,601 +0.03(+1.79%)
Jun 26, 2023 1.720 1.740 1.620 1.680 1,289,297 -0.08(-4.55%)
Jun 23, 2023 1.740 1.810 1.650 1.760 2,465,695 +0.02(+1.15%)
Jun 22, 2023 1.900 1.915 1.710 1.740 1,193,723 -0.16(-8.42%)
Jun 21, 2023 1.880 1.980 1.860 1.900 943,869 -0.01(-0.52%)
Jun 20, 2023 2.010 2.010 1.760 1.910 2,001,412 -0.10(-4.98%)
Jun 16, 2023 2.170 2.190 1.925 2.010 15,344,095 -0.13(-6.07%)
Jun 15, 2023 2.090 2.190 1.960 2.140 2,390,212 +0.05(+2.39%)
Jun 14, 2023 2.190 2.280 2.060 2.090 3,146,990 -0.05(-2.34%)
Jun 13, 2023 1.950 2.190 1.945 2.140 2,902,631 +0.23(+12.04%)
Jun 12, 2023 2.010 2.100 1.870 1.910 2,219,723 -0.07(-3.54%)
Jun 09, 2023 1.890 2.050 1.860 1.980 2,192,098 +0.10(+5.32%)
Jun 08, 2023 1.640 1.920 1.640 1.880 2,998,447 +0.23(+13.94%)
Jun 07, 2023 1.690 1.700 1.530 1.650 2,163,240 +0.01(+0.61%)
Jun 06, 2023 1.590 1.715 1.470 1.640 2,187,659 +0.08(+5.13%)
Jun 05, 2023 1.540 1.585 1.485 1.560 1,655,817 +0.02(+1.30%)
Jun 02, 2023 1.500 1.565 1.460 1.540 2,211,965 +0.04(+2.67%)
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.