Skip to main content

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 (%)
May 31, 2022 129.00 131.00 125.00 130.00 47,786 -0.25(-0.19%)
May 27, 2022 122.25 130.62 119.75 130.25 37,628 +8.50(+6.98%)
May 26, 2022 121.00 127.25 121.00 121.75 33,977 +0.75(+0.62%)
May 25, 2022 117.50 124.75 116.12 121.00 34,909 +3.75(+3.20%)
May 24, 2022 121.25 124.00 115.25 117.25 51,430 -7.25(-5.82%)
May 23, 2022 131.25 133.25 121.00 124.50 59,730 -4.50(-3.49%)
May 20, 2022 128.75 132.25 117.50 129.00 59,216 +0.00(+0.00%)
May 19, 2022 128.75 133.75 125.00 129.00 52,178 +0.75(+0.58%)
May 18, 2022 134.00 135.75 124.12 128.25 55,837 -11.50(-8.23%)
May 17, 2022 137.25 141.00 134.25 139.75 51,955 +7.25(+5.47%)
May 16, 2022 136.75 136.75 130.00 132.50 35,359 -4.50(-3.28%)
May 13, 2022 134.50 141.75 131.00 137.00 51,349 +6.50(+4.98%)
May 12, 2022 121.75 136.75 121.00 130.50 63,229 +5.50(+4.40%)
May 11, 2022 140.75 144.00 124.75 125.00 50,019 -17.25(-12.13%)
May 10, 2022 149.50 163.50 135.62 142.25 69,863 -0.75(-0.52%)
May 09, 2022 168.00 173.25 138.75 143.00 55,555 -30.00(-17.34%)
May 06, 2022 162.50 178.50 160.00 173.00 47,718 +2.50(+1.47%)
May 05, 2022 180.25 182.25 167.00 170.50 43,932 -12.25(-6.70%)
May 04, 2022 176.00 183.00 166.00 182.75 38,443 +6.75(+3.84%)
May 03, 2022 169.75 177.50 168.50 176.00 21,408 +2.50(+1.44%)
May 02, 2022 160.25 173.75 159.75 173.50 46,399 +14.50(+9.12%)
Apr 29, 2022 166.75 170.06 157.75 159.00 44,226 -9.00(-5.36%)
Apr 28, 2022 169.50 172.00 158.25 168.00 29,412 +2.75(+1.66%)
Apr 27, 2022 167.00 171.00 164.75 165.25 25,377 -2.75(-1.64%)
Apr 26, 2022 181.25 183.50 166.75 168.00 35,201 -14.25(-7.82%)
Apr 25, 2022 180.50 184.25 176.00 182.25 28,864 +0.75(+0.41%)
Apr 22, 2022 184.75 187.00 178.50 181.50 41,972 -3.25(-1.76%)
Apr 21, 2022 196.75 198.50 182.75 184.75 33,110 -8.75(-4.52%)
Apr 20, 2022 198.25 198.25 192.25 193.50 15,231 -3.75(-1.90%)
Apr 19, 2022 194.25 203.75 191.25 197.25 23,947 +4.00(+2.07%)
Apr 18, 2022 202.50 202.50 188.75 193.25 53,385 -7.00(-3.50%)
Apr 14, 2022 209.50 209.50 191.25 200.25 52,724 -10.00(-4.76%)
Apr 13, 2022 209.00 212.50 205.00 210.25 32,979 +5.00(+2.44%)
Apr 12, 2022 211.00 217.00 204.50 205.25 23,036 -3.25(-1.56%)
Apr 11, 2022 220.50 220.50 207.75 208.50 30,308 -10.50(-4.79%)
Apr 08, 2022 227.50 229.25 218.25 219.00 21,953 -7.75(-3.42%)
Apr 07, 2022 233.25 236.50 222.00 226.75 27,069 -8.50(-3.61%)
Apr 06, 2022 229.00 238.75 229.00 235.25 24,381 +3.00(+1.29%)
Apr 05, 2022 243.75 249.00 231.25 232.25 50,731 -13.75(-5.59%)
Apr 04, 2022 238.50 250.25 236.62 246.00 43,697 +8.50(+3.58%)
Apr 01, 2022 234.75 241.00 228.75 237.50 95,828 +5.25(+2.26%)
Mar 31, 2022 234.25 238.75 229.50 232.25 35,879 +2.75(+1.20%)
Mar 30, 2022 237.50 245.00 226.75 229.50 26,437 -13.50(-5.56%)
Mar 29, 2022 238.25 246.00 236.50 243.00 72,120 +9.00(+3.85%)
Mar 28, 2022 236.25 241.00 230.00 234.00 30,253 -1.00(-0.43%)
Mar 25, 2022 239.25 239.75 233.50 235.00 30,876 -5.50(-2.29%)
Mar 24, 2022 236.50 241.25 232.00 240.50 28,848 +8.00(+3.44%)
Mar 23, 2022 239.50 244.00 230.75 232.50 32,493 -13.00(-5.30%)
Mar 22, 2022 237.50 247.50 234.25 245.50 52,371 +10.25(+4.36%)
Mar 21, 2022 244.50 246.00 232.25 235.25 47,903 -9.50(-3.88%)
Mar 18, 2022 235.00 249.75 233.75 244.75 109,123 +6.00(+2.51%)
Mar 17, 2022 228.75 239.50 226.75 238.75 29,856 +7.75(+3.35%)
Mar 16, 2022 217.50 231.75 214.53 231.00 29,533 +18.25(+8.58%)
Mar 15, 2022 211.75 218.50 209.75 212.75 37,671 +1.75(+0.83%)
Mar 14, 2022 222.00 233.00 207.00 211.00 52,849 -14.50(-6.43%)
Mar 11, 2022 232.25 240.25 225.00 225.50 25,305 -6.00(-2.59%)
Mar 10, 2022 229.75 232.00 221.75 231.50 43,105 -1.00(-0.43%)
Mar 09, 2022 231.50 242.25 229.75 232.50 56,233 +7.50(+3.33%)
Mar 08, 2022 213.50 227.25 206.00 225.00 83,703 +10.25(+4.77%)
Mar 07, 2022 225.00 227.75 213.50 214.75 28,985 -6.50(-2.94%)
Mar 04, 2022 236.25 237.50 215.75 221.25 43,011 -14.00(-5.95%)
Mar 03, 2022 248.00 252.25 229.00 235.25 75,664 -9.75(-3.98%)
Mar 02, 2022 252.75 261.88 238.00 245.00 56,816 -10.25(-4.02%)
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.