Skip to main content

Atara Biotherapeutics, Inc. - Common Stock (NQ:ATRA)

7.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.930 8.070 7.600 7.720 18,849 -0.24(-3.02%)
Jun 27, 2025 7.940 8.145 7.800 7.960 22,269 +0.01(+0.13%)
Jun 26, 2025 8.090 8.180 7.810 7.950 27,698 -0.07(-0.87%)
Jun 25, 2025 8.250 8.250 7.760 8.020 15,429 -0.04(-0.50%)
Jun 24, 2025 8.010 8.200 7.732 8.060 29,533 +0.18(+2.28%)
Jun 23, 2025 7.830 8.085 7.683 7.880 16,739 -0.06(-0.76%)
Jun 20, 2025 8.050 8.050 7.510 7.940 86,859 -0.08(-1.00%)
Jun 18, 2025 7.920 8.280 7.790 8.020 71,466 +0.22(+2.82%)
Jun 17, 2025 8.380 8.380 7.740 7.800 45,473 -0.78(-9.09%)
Jun 16, 2025 9.000 9.000 8.320 8.580 39,431 -0.24(-2.72%)
Jun 13, 2025 8.570 8.855 8.500 8.820 34,168 +0.11(+1.26%)
Jun 12, 2025 8.880 8.880 8.560 8.710 43,134 -0.20(-2.24%)
Jun 11, 2025 9.145 9.205 8.620 8.910 55,468 -0.21(-2.30%)
Jun 10, 2025 9.270 9.404 8.750 9.120 48,474 -0.14(-1.46%)
Jun 09, 2025 9.340 9.682 9.000 9.255 66,437 +0.03(+0.27%)
Jun 06, 2025 8.520 9.230 8.480 9.230 93,309 +0.81(+9.62%)
Jun 05, 2025 8.420 8.635 8.230 8.420 38,620 +0.09(+1.08%)
Jun 04, 2025 8.480 8.550 8.205 8.330 61,936 -0.06(-0.72%)
Jun 03, 2025 7.900 8.420 7.745 8.390 64,680 +0.39(+4.88%)
Jun 02, 2025 7.820 8.130 7.626 8.000 93,691 +0.20(+2.56%)
May 30, 2025 7.710 7.880 7.442 7.800 55,473 +0.00(+0.00%)
May 29, 2025 7.890 8.100 7.530 7.800 79,159 +0.00(+0.06%)
May 28, 2025 7.460 7.860 7.355 7.795 46,527 +0.30(+4.07%)
May 27, 2025 7.200 7.640 7.200 7.490 63,503 +0.35(+4.90%)
May 23, 2025 7.110 7.330 6.927 7.140 59,987 +0.03(+0.42%)
May 22, 2025 6.880 7.330 6.800 7.110 81,506 +0.21(+3.04%)
May 21, 2025 6.820 7.320 6.820 6.900 67,446 -0.10(-1.43%)
May 20, 2025 6.730 7.200 6.619 7.000 75,615 +0.27(+4.01%)
May 19, 2025 6.760 7.071 6.500 6.730 132,356 -0.11(-1.61%)
May 16, 2025 7.500 7.500 6.762 6.840 114,071 -0.77(-10.12%)
May 15, 2025 7.490 7.989 7.010 7.610 191,796 +1.00(+15.13%)
May 14, 2025 6.720 6.720 6.510 6.610 30,203 -0.07(-1.05%)
May 13, 2025 6.500 6.940 6.445 6.680 94,181 +0.21(+3.25%)
May 12, 2025 7.740 7.763 6.390 6.470 103,579 -0.80(-11.00%)
May 09, 2025 7.440 7.800 7.270 7.270 26,418 -0.15(-2.02%)
May 08, 2025 7.240 7.615 6.900 7.420 55,246 +0.16(+2.20%)
May 07, 2025 7.600 7.640 7.190 7.260 38,217 -0.41(-5.35%)
May 06, 2025 8.000 8.650 7.430 7.670 138,110 +0.42(+5.79%)
May 05, 2025 7.600 7.716 7.245 7.250 41,947 -0.57(-7.29%)
May 02, 2025 7.750 8.300 7.640 7.820 60,731 +0.26(+3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.