Skip to main content

Atara Biotherap (NQ: ATRA )

11.77 +0.46 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 10.10 11.48 10.02 11.31 154,431 +1.21(+11.98%)
Nov 07, 2024 10.04 10.44 9.893 10.10 78,370 +0.09(+0.95%)
Nov 06, 2024 10.71 10.71 9.210 10.01 157,899 -0.27(-2.68%)
Nov 05, 2024 11.77 11.87 9.945 10.28 203,336 -1.35(-11.61%)
Nov 04, 2024 9.710 11.85 9.650 11.63 293,838 +1.92(+19.77%)
Nov 01, 2024 9.100 9.820 8.800 9.710 167,396 +0.80(+8.98%)
Oct 31, 2024 9.460 9.697 8.900 8.910 71,369 -0.67(-6.99%)
Oct 30, 2024 8.870 9.850 8.870 9.580 145,036 +0.71(+8.00%)
Oct 29, 2024 8.820 9.188 8.610 8.870 79,819 +0.04(+0.45%)
Oct 28, 2024 8.660 9.310 8.660 8.830 85,953 +0.23(+2.67%)
Oct 25, 2024 8.650 8.910 8.295 8.600 92,894 +0.14(+1.65%)
Oct 24, 2024 8.490 8.540 8.240 8.460 73,803 -0.01(-0.12%)
Oct 23, 2024 9.000 9.000 8.450 8.470 74,575 -0.58(-6.41%)
Oct 22, 2024 9.150 9.425 8.780 9.050 58,368 -0.22(-2.37%)
Oct 21, 2024 9.300 9.400 8.680 9.270 137,190 -0.14(-1.49%)
Oct 18, 2024 9.430 10.05 9.335 9.410 119,418 +0.03(+0.32%)
Oct 17, 2024 9.150 9.430 8.800 9.380 114,470 +0.18(+1.96%)
Oct 16, 2024 8.450 9.450 8.450 9.200 165,952 +0.82(+9.79%)
Oct 15, 2024 8.190 8.450 8.190 8.380 51,445 +0.23(+2.82%)
Oct 14, 2024 8.000 8.680 7.910 8.150 82,935 +0.12(+1.49%)
Oct 11, 2024 7.740 8.072 7.700 8.030 44,427 +0.25(+3.21%)
Oct 10, 2024 7.780 7.820 7.551 7.780 27,783 -0.03(-0.38%)
Oct 09, 2024 7.790 8.120 7.660 7.810 64,083 -0.03(-0.38%)
Oct 08, 2024 7.740 7.900 7.610 7.840 48,984 +0.12(+1.55%)
Oct 07, 2024 7.710 7.910 7.580 7.720 63,769 +0.03(+0.39%)
Oct 04, 2024 7.350 7.760 7.295 7.690 62,340 +0.49(+6.81%)
Oct 03, 2024 7.550 7.550 7.200 7.200 123,482 -0.41(-5.39%)
Oct 02, 2024 7.600 7.880 7.370 7.610 171,592 -0.02(-0.26%)
Oct 01, 2024 8.120 8.260 7.460 7.630 122,334 -0.50(-6.15%)
Sep 30, 2024 8.010 8.660 8.010 8.130 64,536 +0.06(+0.68%)
Sep 27, 2024 7.720 8.390 7.605 8.075 106,961 +0.41(+5.42%)
Sep 26, 2024 7.560 7.680 7.260 7.660 66,676 +0.26(+3.51%)
Sep 25, 2024 7.700 7.700 7.250 7.400 74,869 -0.15(-1.99%)
Sep 24, 2024 7.510 7.600 7.100 7.550 107,800 +0.19(+2.58%)
Sep 23, 2024 7.870 7.950 7.350 7.360 130,843 -0.43(-5.52%)
Sep 20, 2024 8.000 8.110 7.600 7.790 121,635 -0.14(-1.77%)
Sep 19, 2024 8.080 8.340 7.770 7.930 121,243 +0.06(+0.76%)
Sep 18, 2024 8.550 8.801 7.850 7.870 120,507 -0.64(-7.52%)
Sep 17, 2024 8.770 9.123 8.510 8.510 43,862 -0.09(-1.05%)
Sep 16, 2024 9.130 9.490 8.600 8.600 133,317 -1.12(-11.52%)
Sep 13, 2024 8.110 9.805 8.110 9.720 195,664 +1.64(+20.30%)
Sep 12, 2024 8.400 8.500 8.020 8.080 80,857 -0.23(-2.77%)
Sep 11, 2024 8.600 8.850 8.030 8.310 126,140 -0.28(-3.26%)
Sep 10, 2024 8.950 9.330 8.570 8.590 72,247 -0.38(-4.24%)
Sep 09, 2024 10.05 10.21 8.580 8.970 182,890 -0.50(-5.28%)
Sep 06, 2024 9.900 9.900 8.770 9.470 180,265 -0.53(-5.30%)
Sep 05, 2024 9.090 10.69 9.090 10.00 475,663 +0.95(+10.50%)
Sep 04, 2024 8.180 9.360 7.770 9.050 1,912,518 +2.24(+32.89%)
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.