Skip to main content

Atara Biotherap (NQ: ATRA )

8.030 +0.250 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 7.740 8.072 7.700 8.030 44,426 +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%)
Sep 03, 2024 7.500 7.500 6.810 6.810 358,378 -0.79(-10.39%)
Aug 30, 2024 7.130 7.670 7.130 7.600 78,558 +0.54(+7.65%)
Aug 29, 2024 6.990 7.230 6.930 7.060 38,662 +0.16(+2.32%)
Aug 28, 2024 6.800 6.985 6.800 6.900 62,962 +0.06(+0.88%)
Aug 27, 2024 7.000 7.110 6.650 6.840 47,417 -0.19(-2.70%)
Aug 26, 2024 7.170 7.350 6.880 7.030 50,385 -0.11(-1.54%)
Aug 23, 2024 7.260 7.450 7.120 7.140 51,805 +0.02(+0.28%)
Aug 22, 2024 7.210 7.290 6.920 7.120 46,559 -0.13(-1.79%)
Aug 21, 2024 7.250 7.340 6.980 7.250 45,568 +0.07(+0.97%)
Aug 20, 2024 7.100 7.300 6.880 7.180 39,992 -0.01(-0.14%)
Aug 19, 2024 6.980 7.310 6.841 7.190 83,639 +0.18(+2.57%)
Aug 16, 2024 7.010 7.130 6.500 7.010 125,488 +0.18(+2.64%)
Aug 15, 2024 7.890 7.990 6.691 6.830 154,761 -0.89(-11.53%)
Aug 14, 2024 8.340 8.340 7.610 7.720 35,731 -0.30(-3.74%)
Aug 13, 2024 7.800 8.240 7.500 8.020 55,467 +0.25(+3.22%)
Aug 12, 2024 7.690 7.770 7.450 7.770 14,718 +0.19(+2.51%)
Aug 09, 2024 7.780 7.990 7.310 7.580 28,096 -0.09(-1.17%)
Aug 08, 2024 7.650 8.250 7.500 7.670 36,584 +0.21(+2.82%)
Aug 07, 2024 8.270 8.375 7.455 7.460 92,479 -0.81(-9.79%)
Aug 06, 2024 8.240 8.600 7.955 8.270 45,719 +0.10(+1.22%)
Aug 05, 2024 8.330 8.860 8.040 8.170 94,980 -0.90(-9.92%)
Aug 02, 2024 10.03 10.04 9.000 9.070 49,248 -1.33(-12.79%)
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.