Atara Biotherap (NQ: ATRA )

10.47 +0.32 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.06 12.46 9.730 10.47 106,462 +0.32(+3.15%)
Jul 11, 2024 9.100 10.58 9.090 10.15 109,947 +1.13(+12.53%)
Jul 10, 2024 8.160 9.100 8.140 9.020 51,550 +0.92(+11.36%)
Jul 09, 2024 7.950 8.280 7.785 8.100 57,259 +0.14(+1.76%)
Jul 08, 2024 8.290 8.490 7.500 7.960 89,993 -0.32(-3.86%)
Jul 05, 2024 7.730 8.380 7.310 8.280 100,307 +0.57(+7.39%)
Jul 03, 2024 7.610 7.880 7.550 7.710 31,934 +0.19(+2.53%)
Jul 02, 2024 8.340 8.340 7.310 7.520 93,674 -0.84(-10.05%)
Jul 01, 2024 8.500 8.800 8.210 8.360 156,123 -0.14(-1.65%)
Jun 28, 2024 8.170 9.100 8.170 8.500 746,152 +0.24(+2.91%)
Jun 27, 2024 7.300 8.390 7.070 8.260 147,484 +0.96(+13.23%)
Jun 26, 2024 7.780 7.840 7.270 7.295 75,835 -0.49(-6.23%)
Jun 25, 2024 8.290 8.400 7.425 7.780 133,676 -0.50(-6.10%)
Jun 24, 2024 8.290 8.468 7.710 8.285 122,303 +0.05(+0.67%)
Jun 21, 2024 8.910 9.000 7.410 8.230 439,055 -0.67(-7.53%)
Jun 20, 2024 9.590 10.00 8.770 8.900 102,161 -0.96(-9.78%)
Jun 18, 2024 10.29 10.39 9.310 9.865 103,832 -0.75(-7.04%)
Jun 17, 2024 11.00 11.34 9.787 10.61 190,254 -2.16(-16.93%)
Jun 14, 2024 12.68 13.75 12.42 12.78 51,208 -0.41(-3.13%)
Jun 13, 2024 13.25 13.50 12.81 13.19 22,503 -0.44(-3.19%)
Jun 12, 2024 14.25 14.66 13.36 13.62 18,180 -0.43(-3.06%)
Jun 11, 2024 12.54 14.05 12.54 14.05 26,274 +1.00(+7.68%)
Jun 10, 2024 13.50 13.75 12.25 13.05 48,145 -0.17(-1.29%)
Jun 07, 2024 14.25 14.25 13.00 13.22 52,845 -1.01(-7.08%)
Jun 06, 2024 14.75 14.75 13.81 14.23 44,826 -0.25(-1.71%)
Jun 05, 2024 14.17 14.68 13.75 14.47 36,837 +0.28(+1.94%)
Jun 04, 2024 14.84 15.41 13.79 14.20 48,484 -0.25(-1.75%)
Jun 03, 2024 14.00 15.00 13.75 14.45 51,437 +0.43(+3.07%)
May 31, 2024 14.20 14.72 13.75 14.02 43,167 -0.18(-1.28%)
May 30, 2024 14.03 14.99 14.02 14.21 35,513 +0.21(+1.46%)
May 29, 2024 15.44 15.45 13.84 14.00 57,339 -1.29(-8.42%)
May 28, 2024 16.39 16.39 14.66 15.29 38,106 -0.31(-2.00%)
May 24, 2024 16.75 17.00 15.50 15.60 30,491 -0.65(-4.00%)
May 23, 2024 17.52 17.77 16.25 16.25 27,477 -1.25(-7.12%)
May 22, 2024 17.05 18.25 16.48 17.50 33,021 +0.16(+0.94%)
May 21, 2024 17.50 17.99 16.88 17.33 79,952 -0.42(-2.35%)
May 20, 2024 15.50 17.98 15.00 17.75 73,446 +2.50(+16.39%)
May 17, 2024 15.00 15.87 14.64 15.25 72,994 +0.16(+1.06%)
May 16, 2024 15.82 16.50 14.91 15.09 45,047 -0.91(-5.69%)
May 15, 2024 15.00 16.75 15.00 16.00 40,000 +0.88(+5.79%)
May 14, 2024 14.00 15.45 13.91 15.12 56,875 +1.21(+8.73%)
May 13, 2024 13.52 14.09 12.11 13.91 101,414 +0.66(+5.00%)
May 10, 2024 14.25 15.71 13.12 13.25 82,310 -0.40(-2.91%)
May 09, 2024 14.25 14.49 13.43 13.64 70,054 -0.49(-3.48%)
May 08, 2024 15.00 15.16 14.00 14.14 57,683 -0.93(-6.16%)
May 07, 2024 16.00 16.25 14.47 15.06 66,570 -0.68(-4.32%)
May 06, 2024 16.88 17.41 15.25 15.74 45,784 -1.01(-6.00%)
May 03, 2024 16.25 17.12 16.25 16.75 29,672 +0.49(+3.03%)
May 02, 2024 17.50 17.66 15.25 16.26 88,573 -0.86(-5.00%)
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.