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

Atara Biotherap (NQ: ATRA )

0.7324 +0.0138 (+1.92%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.6929 0.7700 0.6219 0.6600 5,171,461 -0.03(-4.65%)
Nov 29, 2023 0.6400 0.7100 0.6266 0.6922 2,942,340 +0.08(+13.36%)
Nov 28, 2023 0.6400 0.6499 0.5847 0.6106 2,047,838 -0.02(-3.19%)
Nov 27, 2023 0.6900 0.6925 0.5906 0.6307 4,529,718 -0.02(-3.22%)
Nov 24, 2023 0.5521 0.7158 0.5521 0.6517 8,041,259 +0.08(+13.93%)
Nov 22, 2023 0.5100 0.5720 0.4871 0.5720 3,686,371 +0.07(+13.22%)
Nov 21, 2023 0.5503 0.5701 0.5050 0.5052 2,530,155 -0.05(-9.46%)
Nov 20, 2023 0.5190 0.5800 0.5115 0.5580 8,125,317 +0.05(+9.41%)
Nov 17, 2023 0.4800 0.6140 0.4700 0.5100 17,129,600 +0.03(+6.14%)
Nov 16, 2023 0.3726 0.4958 0.3610 0.4805 19,867,492 +0.10(+26.38%)
Nov 15, 2023 0.3674 0.4000 0.3500 0.3802 9,839,501 +0.03(+9.32%)
Nov 14, 2023 0.2600 0.3637 0.2591 0.3478 18,757,684 +0.09(+35.28%)
Nov 13, 2023 0.2246 0.2600 0.1986 0.2571 12,712,008 +0.03(+11.88%)
Nov 10, 2023 0.2641 0.2650 0.2100 0.2298 18,450,924 -0.01(-4.25%)
Nov 09, 2023 0.4887 0.4903 0.2290 0.2400 58,302,800 -0.97(-80.17%)
Nov 08, 2023 1.350 1.350 1.180 1.210 1,410,449 -0.12(-9.02%)
Nov 07, 2023 1.310 1.410 1.295 1.330 1,315,711 +0.01(+0.76%)
Nov 06, 2023 1.330 1.400 1.280 1.320 1,040,598 +0.03(+2.33%)
Nov 03, 2023 1.250 1.350 1.225 1.290 2,009,722 +0.10(+8.40%)
Nov 02, 2023 1.320 1.330 1.170 1.190 1,514,228 -0.07(-5.56%)
Nov 01, 2023 1.330 1.340 1.250 1.260 1,864,944 -0.03(-2.33%)
Oct 31, 2023 1.290 1.330 1.245 1.290 735,108 +0.00(+0.00%)
Oct 30, 2023 1.290 1.350 1.270 1.290 915,852 +0.04(+3.20%)
Oct 27, 2023 1.350 1.350 1.240 1.250 1,207,971 -0.09(-6.72%)
Oct 26, 2023 1.320 1.370 1.250 1.340 871,731 +0.02(+1.52%)
Oct 25, 2023 1.300 1.350 1.260 1.320 898,142 -0.01(-0.75%)
Oct 24, 2023 1.360 1.450 1.320 1.330 1,183,620 +0.00(+0.00%)
Oct 23, 2023 1.420 1.420 1.290 1.330 1,634,913 -0.04(-2.92%)
Oct 20, 2023 1.390 1.430 1.280 1.370 1,102,953 -0.01(-0.72%)
Oct 19, 2023 1.490 1.495 1.330 1.380 1,395,005 -0.11(-7.38%)
Oct 18, 2023 1.560 1.560 1.470 1.490 463,662 -0.08(-5.10%)
Oct 17, 2023 1.570 1.637 1.520 1.570 826,684 +0.01(+0.64%)
Oct 16, 2023 1.540 1.610 1.440 1.560 1,002,588 +0.02(+1.30%)
Oct 13, 2023 1.520 1.560 1.435 1.540 758,627 +0.03(+1.99%)
Oct 12, 2023 1.710 1.710 1.495 1.510 830,995 -0.17(-10.12%)
Oct 11, 2023 1.750 1.830 1.640 1.680 1,329,381 -0.06(-3.45%)
Oct 10, 2023 1.490 1.785 1.480 1.740 1,753,943 +0.23(+15.23%)
Oct 09, 2023 1.400 1.540 1.330 1.510 2,372,526 +0.10(+7.09%)
Oct 06, 2023 1.370 1.440 1.340 1.410 1,055,823 +0.01(+0.71%)
Oct 05, 2023 1.350 1.410 1.330 1.400 787,603 +0.01(+0.72%)
Oct 04, 2023 1.480 1.480 1.321 1.390 1,763,026 -0.11(-7.33%)
Oct 03, 2023 1.480 1.540 1.440 1.500 1,447,457 +0.00(+0.00%)
Oct 02, 2023 1.510 1.530 1.450 1.500 1,261,165 +0.02(+1.35%)
Sep 29, 2023 1.530 1.530 1.450 1.480 1,043,011 -0.05(-3.27%)
Sep 28, 2023 1.540 1.550 1.430 1.530 741,649 +0.01(+0.66%)
Sep 27, 2023 1.580 1.640 1.501 1.520 774,027 -0.05(-3.18%)
Sep 26, 2023 1.640 1.780 1.560 1.570 1,092,027 -0.06(-3.68%)
Sep 25, 2023 1.740 1.695 1.613 1.630 1,106,967 -0.16(-8.94%)
Sep 22, 2023 1.800 1.860 1.730 1.790 1,267,487 +0.01(+0.56%)
Sep 21, 2023 1.710 1.945 1.630 1.780 2,090,903 +0.02(+1.14%)
Sep 20, 2023 1.690 1.960 1.645 1.760 3,280,062 +0.18(+11.39%)
Sep 19, 2023 1.560 1.610 1.510 1.580 586,640 +0.02(+1.28%)
Sep 18, 2023 1.510 1.577 1.470 1.560 1,424,057 +0.03(+1.96%)
Sep 15, 2023 1.560 1.560 1.480 1.530 964,934 +0.00(+0.00%)
Sep 14, 2023 1.490 1.575 1.477 1.530 832,492 +0.05(+3.38%)
Sep 13, 2023 1.580 1.580 1.470 1.480 527,725 -0.08(-5.13%)
Sep 12, 2023 1.650 1.730 1.540 1.560 734,186 -0.12(-7.14%)
Sep 11, 2023 1.550 1.695 1.530 1.680 854,200 +0.15(+9.80%)
Sep 08, 2023 1.550 1.550 1.500 1.530 463,811 -0.01(-0.65%)
Sep 07, 2023 1.570 1.570 1.470 1.540 516,730 -0.03(-1.91%)
Sep 06, 2023 1.520 1.580 1.500 1.570 514,644 +0.06(+3.97%)
Sep 05, 2023 1.550 1.600 1.490 1.510 707,452 -0.04(-2.58%)
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.