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 (%)
Jul 31, 2023 52.50 58.00 52.50 55.25 64,137 +3.75(+7.28%)
Jul 28, 2023 46.00 51.88 45.72 51.50 74,509 +6.75(+15.08%)
Jul 27, 2023 49.00 49.50 44.75 44.75 28,593 -4.00(-8.21%)
Jul 26, 2023 48.00 51.00 47.38 48.75 24,499 +0.75(+1.56%)
Jul 25, 2023 50.50 52.25 47.75 48.00 27,804 -3.00(-5.88%)
Jul 24, 2023 53.00 53.06 50.00 51.00 31,379 -1.50(-2.86%)
Jul 21, 2023 52.00 55.75 51.75 52.50 59,087 +0.75(+1.45%)
Jul 20, 2023 53.00 53.38 48.00 51.75 37,271 -1.25(-2.36%)
Jul 19, 2023 51.75 55.62 51.00 53.00 43,884 +1.75(+3.41%)
Jul 18, 2023 48.50 53.50 48.25 51.25 36,794 +2.50(+5.13%)
Jul 17, 2023 46.25 49.27 44.50 48.75 35,478 +3.00(+6.56%)
Jul 14, 2023 50.00 50.00 45.00 45.75 37,857 -4.00(-8.04%)
Jul 13, 2023 52.25 53.25 49.25 49.75 33,794 -2.50(-4.78%)
Jul 12, 2023 56.00 57.25 50.75 52.25 52,682 -2.25(-4.13%)
Jul 11, 2023 49.00 55.25 47.75 54.50 141,510 +5.75(+11.79%)
Jul 10, 2023 46.00 50.00 45.25 48.75 44,462 +2.50(+5.41%)
Jul 07, 2023 41.75 46.50 40.25 46.25 45,789 +4.75(+11.45%)
Jul 06, 2023 41.75 42.12 39.75 41.50 45,246 -1.25(-2.92%)
Jul 05, 2023 39.75 43.25 39.23 42.75 57,427 +3.00(+7.55%)
Jul 03, 2023 40.75 40.75 38.77 39.75 28,025 -0.50(-1.24%)
Jun 30, 2023 41.75 41.75 38.75 40.25 47,348 -0.50(-1.23%)
Jun 29, 2023 42.25 43.00 40.50 40.75 53,421 -2.00(-4.68%)
Jun 28, 2023 42.25 43.75 40.75 42.75 66,859 +0.00(+0.00%)
Jun 27, 2023 41.50 43.75 39.75 42.75 70,624 +0.75(+1.79%)
Jun 26, 2023 43.00 43.50 40.50 42.00 51,571 -2.00(-4.55%)
Jun 23, 2023 43.50 45.25 41.25 44.00 98,627 +0.50(+1.15%)
Jun 22, 2023 47.50 47.88 42.75 43.50 47,748 -4.00(-8.42%)
Jun 21, 2023 47.00 49.50 46.50 47.50 37,754 -0.25(-0.52%)
Jun 20, 2023 50.25 50.25 44.00 47.75 80,056 -2.50(-4.98%)
Jun 16, 2023 54.25 54.75 48.12 50.25 613,763 -3.25(-6.07%)
Jun 15, 2023 52.25 54.75 49.00 53.50 95,608 -20.75(-27.95%)
May 08, 2023 72.75 75.38 71.50 74.25 28,932 +1.50(+2.06%)
May 05, 2023 69.50 74.12 68.75 72.75 38,817 +4.00(+5.82%)
May 04, 2023 66.75 69.50 63.62 68.75 74,423 +1.25(+1.85%)
May 03, 2023 64.75 68.88 63.88 67.50 62,852 +3.00(+4.65%)
May 02, 2023 70.25 70.25 60.75 64.50 99,425 -5.75(-8.19%)
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.