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

Atara Biotherap (NQ: ATRA )

11.31 +1.21 (+11.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2016 597.50 605.50 594.25 600.00 8,447 -1.25(-0.21%)
Jul 28, 2016 598.00 605.75 590.50 601.25 12,718 +3.50(+0.59%)
Jul 27, 2016 573.50 598.75 570.50 597.75 6,161 +27.00(+4.73%)
Jul 26, 2016 567.50 582.75 564.75 570.75 8,812 +0.00(+0.00%)
Jul 25, 2016 562.50 573.00 556.25 570.75 7,468 +10.25(+1.83%)
Jul 22, 2016 556.75 564.25 549.75 560.50 6,242 +5.50(+0.99%)
Jul 21, 2016 555.75 568.25 544.00 555.00 8,814 +4.50(+0.82%)
Jul 20, 2016 539.25 556.00 536.75 550.50 7,817 +14.25(+2.66%)
Jul 19, 2016 536.75 552.00 532.00 536.25 4,910 -3.50(-0.65%)
Jul 18, 2016 550.25 550.25 528.50 539.75 7,624 -9.00(-1.64%)
Jul 15, 2016 543.25 556.75 540.50 548.75 10,187 +7.25(+1.34%)
Jul 14, 2016 551.75 567.50 529.12 541.50 7,718 -1.00(-0.18%)
Jul 13, 2016 564.75 569.38 541.50 542.50 5,595 -21.25(-3.77%)
Jul 12, 2016 567.00 579.25 558.75 563.75 6,438 -3.00(-0.53%)
Jul 11, 2016 565.75 594.12 555.75 566.75 9,192 -12.50(-2.16%)
Jul 08, 2016 576.00 580.00 562.75 579.25 8,296 +3.75(+0.65%)
Jul 07, 2016 575.00 583.75 560.75 575.50 4,974 +12.75(+2.27%)
Jul 05, 2016 563.50 571.75 557.75 562.75 6,802 -7.25(-1.27%)
Jul 01, 2016 562.25 570.00 570.00 570.00 11,972 +7.25(+1.29%)
Jun 30, 2016 562.75 566.50 551.00 562.75 9,810 +0.00(+0.00%)
Jun 29, 2016 570.25 581.23 554.75 562.75 10,503 +9.00(+1.63%)
Jun 28, 2016 533.00 558.38 533.00 553.75 9,863 +34.25(+6.59%)
Jun 27, 2016 526.75 537.00 498.00 519.50 13,313 -17.50(-3.26%)
Jun 24, 2016 518.75 548.50 501.00 537.00 55,443 -14.50(-2.63%)
Jun 23, 2016 546.25 560.38 521.25 551.50 20,191 +3.25(+0.59%)
Jun 22, 2016 538.75 567.25 522.00 548.25 23,839 +9.25(+1.72%)
Jun 21, 2016 530.75 541.46 522.50 539.00 17,927 +12.50(+2.37%)
Jun 20, 2016 500.50 534.25 494.75 526.50 6,562 +30.25(+6.10%)
Jun 17, 2016 519.25 532.25 494.50 496.25 10,766 -21.25(-4.11%)
Jun 16, 2016 497.75 519.25 486.50 517.50 3,805 +14.75(+2.93%)
Jun 15, 2016 493.75 509.25 489.00 502.75 5,769 +14.50(+2.97%)
Jun 14, 2016 495.50 502.25 471.50 488.25 8,471 -8.75(-1.76%)
Jun 13, 2016 481.00 504.50 481.00 497.00 6,770 +8.75(+1.79%)
Jun 10, 2016 493.25 508.25 480.25 488.25 7,326 -14.25(-2.84%)
Jun 09, 2016 511.50 518.62 495.75 502.50 6,802 -15.75(-3.04%)
Jun 08, 2016 526.75 529.00 500.50 518.25 7,310 -6.50(-1.24%)
Jun 07, 2016 486.25 531.12 465.50 524.75 12,912 +41.00(+8.48%)
Jun 06, 2016 458.00 496.75 441.00 483.75 6,425 +29.50(+6.49%)
Jun 03, 2016 474.75 476.94 439.00 454.25 5,266 -24.00(-5.02%)
Jun 02, 2016 450.75 480.00 448.75 478.25 8,163 +26.00(+5.75%)
Jun 01, 2016 450.50 456.25 440.00 452.25 3,972 -0.50(-0.11%)
May 31, 2016 443.75 457.00 438.88 452.75 7,614 +14.50(+3.31%)
May 27, 2016 437.00 438.25 438.25 438.25 5,368 +4.25(+0.98%)
May 26, 2016 451.00 451.00 424.75 434.00 5,503 -15.75(-3.50%)
May 25, 2016 447.25 460.25 427.12 449.75 9,845 +1.00(+0.22%)
May 24, 2016 445.50 450.50 431.62 448.75 5,530 +10.75(+2.45%)
May 23, 2016 421.00 442.25 418.50 438.00 5,636 +17.00(+4.04%)
May 20, 2016 410.75 430.75 402.62 421.00 6,645 +12.50(+3.06%)
May 19, 2016 407.00 421.25 397.00 408.50 5,499 -1.50(-0.37%)
May 18, 2016 399.00 417.75 399.00 410.00 5,081 +9.50(+2.37%)
May 17, 2016 402.75 409.20 387.50 400.50 10,910 -7.00(-1.72%)
May 16, 2016 378.75 412.25 372.38 407.50 11,485 +24.50(+6.40%)
May 13, 2016 380.00 395.00 377.75 383.00 5,448 +1.50(+0.39%)
May 12, 2016 401.25 401.25 357.12 381.50 7,369 -14.00(-3.54%)
May 11, 2016 411.75 414.00 393.75 395.50 6,647 -17.50(-4.24%)
May 10, 2016 420.25 428.75 387.50 413.00 11,705 +1.00(+0.24%)
May 09, 2016 379.75 430.50 379.50 412.00 10,322 +33.50(+8.85%)
May 06, 2016 374.50 388.50 365.75 378.50 10,470 -3.75(-0.98%)
May 05, 2016 394.50 410.75 363.00 382.25 10,266 -18.25(-4.56%)
May 04, 2016 412.50 413.75 387.00 400.50 10,299 -16.75(-4.01%)
May 03, 2016 441.75 448.50 415.75 417.25 8,840 -31.25(-6.97%)
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.