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 29, 2020 282.00 290.50 278.62 287.50 86,088 +6.50(+2.31%)
May 28, 2020 281.25 293.00 280.25 281.00 77,066 +2.75(+0.99%)
May 27, 2020 291.25 291.50 275.00 278.25 241,064 -4.75(-1.68%)
May 26, 2020 389.75 394.25 279.00 283.00 193,320 -87.25(-23.57%)
May 22, 2020 378.25 484.00 355.71 370.25 310,664 -3.00(-0.80%)
May 21, 2020 354.25 376.50 343.75 373.25 89,911 +16.50(+4.63%)
May 20, 2020 285.00 374.00 282.50 356.75 257,636 +80.00(+28.91%)
May 19, 2020 282.25 288.50 272.00 276.75 52,025 -0.75(-0.27%)
May 18, 2020 281.00 291.00 276.25 277.50 53,608 +8.38(+3.11%)
May 15, 2020 237.25 269.25 234.04 269.12 26,208 +29.62(+12.37%)
May 14, 2020 250.00 254.25 236.25 239.50 24,468 -19.50(-7.53%)
May 13, 2020 266.25 284.50 242.50 259.00 38,962 -8.50(-3.18%)
May 12, 2020 263.25 297.00 257.75 267.50 66,973 +11.25(+4.39%)
May 11, 2020 255.00 260.75 244.50 256.25 57,390 +2.75(+1.08%)
May 08, 2020 231.50 262.50 226.88 253.50 46,568 +24.75(+10.82%)
May 07, 2020 219.25 231.50 216.75 228.75 68,939 +16.25(+7.65%)
May 06, 2020 220.00 221.56 209.75 212.50 29,699 -5.50(-2.52%)
May 05, 2020 224.75 224.75 212.25 218.00 22,928 -2.00(-0.91%)
May 04, 2020 196.50 220.25 195.75 220.00 28,494 +22.00(+11.11%)
May 01, 2020 200.75 201.50 186.25 198.00 20,376 -9.25(-4.46%)
Apr 30, 2020 212.00 216.25 204.50 207.25 20,438 -6.00(-2.81%)
Apr 29, 2020 226.00 226.00 211.50 213.25 40,275 -4.50(-2.07%)
Apr 28, 2020 232.00 238.25 217.00 217.75 26,931 -6.50(-2.90%)
Apr 27, 2020 225.25 230.75 220.50 224.25 52,223 +2.75(+1.24%)
Apr 24, 2020 215.00 225.00 210.00 221.50 50,828 +7.50(+3.50%)
Apr 23, 2020 222.00 245.00 209.50 214.00 74,973 +9.25(+4.52%)
Apr 22, 2020 206.25 208.75 195.50 204.75 36,464 +4.75(+2.38%)
Apr 21, 2020 200.50 208.50 195.75 200.00 170,677 -5.00(-2.44%)
Apr 20, 2020 210.50 223.75 202.75 205.00 34,734 -11.50(-5.31%)
Apr 17, 2020 210.75 217.25 202.00 216.50 30,656 +11.00(+5.35%)
Apr 16, 2020 198.25 206.75 187.50 205.50 20,839 +7.50(+3.79%)
Apr 15, 2020 213.50 218.50 190.88 198.00 26,147 -24.25(-10.91%)
Apr 14, 2020 215.25 223.50 210.50 222.25 55,658 +11.75(+5.58%)
Apr 13, 2020 215.75 221.75 203.25 210.50 32,382 -3.25(-1.52%)
Apr 09, 2020 200.00 220.38 194.73 213.75 57,972 +19.75(+10.18%)
Apr 08, 2020 198.75 200.00 186.62 194.00 20,304 +1.50(+0.78%)
Apr 07, 2020 213.00 213.00 178.50 192.50 36,944 -10.75(-5.29%)
Apr 06, 2020 198.50 204.50 193.50 203.25 26,849 +15.00(+7.97%)
Apr 03, 2020 204.50 207.00 183.75 188.25 28,244 -16.25(-7.95%)
Apr 02, 2020 197.25 206.75 190.62 204.50 36,665 +10.00(+5.14%)
Apr 01, 2020 205.00 212.25 192.75 194.50 29,771 -18.25(-8.58%)
Mar 31, 2020 217.25 223.50 207.25 212.75 20,407 -4.00(-1.85%)
Mar 30, 2020 212.75 225.00 204.25 216.75 18,720 +5.75(+2.73%)
Mar 27, 2020 229.25 236.25 204.75 211.00 24,660 -30.00(-12.45%)
Mar 26, 2020 228.75 245.25 223.75 241.00 36,163 +15.25(+6.76%)
Mar 25, 2020 233.75 246.75 221.00 225.75 39,486 -8.00(-3.42%)
Mar 24, 2020 200.00 234.50 195.00 233.75 37,289 +36.50(+18.50%)
Mar 23, 2020 201.75 207.25 188.50 197.25 28,452 -5.25(-2.59%)
Mar 20, 2020 200.00 206.75 181.50 202.50 39,040 +3.00(+1.50%)
Mar 19, 2020 156.75 200.25 154.00 199.50 48,900 +42.75(+27.27%)
Mar 18, 2020 136.75 158.50 113.00 156.75 49,884 +14.50(+10.19%)
Mar 17, 2020 162.00 163.25 135.50 142.25 47,372 -11.25(-7.33%)
Mar 16, 2020 192.50 199.75 153.50 153.50 31,941 -54.50(-26.20%)
Mar 13, 2020 216.75 218.25 162.25 208.00 38,972 +4.25(+2.09%)
Mar 12, 2020 228.50 241.75 201.25 203.75 36,469 -45.25(-18.17%)
Mar 11, 2020 263.00 269.00 243.50 249.00 20,349 -20.25(-7.52%)
Mar 10, 2020 295.75 295.75 254.00 269.25 33,722 -13.25(-4.69%)
Mar 09, 2020 286.75 306.00 280.00 282.50 20,949 -28.75(-9.24%)
Mar 06, 2020 313.25 327.50 303.00 311.25 16,548 -12.25(-3.79%)
Mar 05, 2020 322.75 338.00 318.75 323.50 17,534 -5.75(-1.75%)
Mar 04, 2020 321.75 334.25 317.25 329.25 23,356 +18.00(+5.78%)
Mar 03, 2020 325.00 336.00 299.75 311.25 26,622 -15.75(-4.82%)
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.