Skip to main content
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 (%)
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%)
Sep 01, 2023 1.470 1.590 1.440 1.550 650,961 +0.09(+6.16%)
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%)
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.