Atara Biotherap (NQ: ATRA )

16.94 USD UNCHANGED
Streaming Delayed Price Updated: 6:51 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 16.55 18.10 16.12 16.94 2,060,428 -0.16(-0.94%)
Mar 01, 2021 17.14 17.50 16.72 17.10 636,281 +0.32(+1.91%)
Feb 26, 2021 16.72 17.15 16.29 16.78 803,600 +0.17(+1.02%)
Feb 25, 2021 17.29 17.62 16.39 16.61 1,003,996 -0.74(-4.27%)
Feb 24, 2021 16.82 17.48 16.56 17.35 496,062 +0.55(+3.27%)
Feb 23, 2021 16.44 17.32 16.21 16.80 895,157 -0.42(-2.44%)
Feb 22, 2021 17.78 18.19 17.14 17.22 778,023 -0.66(-3.69%)
Feb 19, 2021 17.79 18.71 17.77 17.88 464,200 +0.09(+0.51%)
Feb 18, 2021 18.18 18.27 17.71 17.79 540,649 -0.52(-2.84%)
Feb 17, 2021 18.39 18.64 17.54 18.31 697,399 -0.33(-1.77%)
Feb 16, 2021 19.33 19.33 18.38 18.64 477,118 +0.05(+0.27%)
Feb 12, 2021 19.15 19.40 18.38 18.59 531,400 -0.63(-3.28%)
Feb 11, 2021 19.43 19.80 18.71 19.22 567,584 -0.14(-0.72%)
Feb 10, 2021 20.60 20.91 19.11 19.36 554,378 -1.01(-4.96%)
Feb 09, 2021 20.75 21.24 20.21 20.37 570,794 -0.35(-1.69%)
Feb 08, 2021 20.39 21.85 20.16 20.72 981,333 +0.40(+1.97%)
Feb 05, 2021 19.47 20.52 19.34 20.32 876,500 +0.95(+4.90%)
Feb 04, 2021 19.11 19.55 18.80 19.37 479,817 +0.29(+1.52%)
Feb 03, 2021 19.41 19.82 18.90 19.08 758,670 -0.44(-2.25%)
Feb 02, 2021 19.01 19.90 19.01 19.52 1,038,163 +0.66(+3.47%)
Feb 01, 2021 19.01 19.20 18.15 18.86 751,388 +0.41(+2.19%)
Jan 29, 2021 19.23 19.98 18.42 18.46 1,415,700 -0.54(-2.84%)
Jan 28, 2021 19.00 19.63 18.77 19.00 781,175 +0.22(+1.17%)
Jan 27, 2021 19.11 20.66 18.48 18.78 2,063,077 -0.78(-3.99%)
Jan 26, 2021 19.48 20.30 19.42 19.56 1,100,265 +0.24(+1.24%)
Jan 25, 2021 18.61 19.36 18.37 19.32 974,876 +0.88(+4.77%)
Jan 22, 2021 18.10 18.72 17.57 18.44 478,000 +0.11(+0.60%)
Jan 21, 2021 18.50 18.63 17.40 18.33 676,749 +0.06(+0.33%)
Jan 20, 2021 19.02 19.26 18.22 18.27 641,189 -0.75(-3.94%)
Jan 19, 2021 19.41 19.79 18.69 19.02 1,724,268 +0.41(+2.20%)
Jan 15, 2021 18.83 19.19 18.34 18.61 930,500 -0.24(-1.27%)
Jan 14, 2021 19.12 19.53 18.71 18.85 1,107,733 -0.12(-0.63%)
Jan 13, 2021 19.72 19.90 18.83 18.97 442,665 -0.85(-4.29%)
Jan 12, 2021 20.06 20.39 19.57 19.82 613,590 -0.08(-0.40%)
Jan 11, 2021 20.29 20.83 19.85 19.90 806,367 -0.51(-2.50%)
Jan 08, 2021 20.40 20.89 19.96 20.41 612,000 +0.32(+1.59%)
Jan 07, 2021 19.08 20.29 19.02 20.09 793,436 +1.23(+6.52%)
Jan 06, 2021 19.38 19.67 18.57 18.86 1,662,962 -0.40(-2.08%)
Jan 05, 2021 19.60 20.02 19.10 19.26 833,965 -0.38(-1.93%)
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.