Advertisement
Advertisement
U.S. markets close in 2 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Atara Biotherapeutics, Inc. (ATRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5800+0.9500 (+26.17%)
As of 01:11PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20223.85004.91003.70004.58004.580011,203,000
Aug 08, 20223.58003.74003.52003.63003.63001,877,400
Aug 05, 20223.30003.45503.17003.44003.44002,228,200
Aug 04, 20223.23003.39503.20003.38003.38001,684,900
Aug 03, 20223.02003.43003.02003.17003.17002,213,100
Aug 02, 20222.85003.06002.85002.97002.97002,071,700
Aug 01, 20223.01003.06002.83002.85002.85002,777,900
Jul 29, 20223.15003.18002.98003.03003.03001,626,400
Jul 28, 20223.24003.25003.07003.18003.18001,855,700
Jul 27, 20223.21003.30003.11003.27003.27001,897,100
Jul 26, 20223.15003.35003.03003.15003.15004,096,800
Jul 25, 20223.22003.27003.15003.17003.17002,380,000
Jul 22, 20223.59003.62003.20003.22003.22003,087,900
Jul 21, 20223.71003.77003.57003.58003.58002,118,100
Jul 20, 20223.45003.80003.44003.73003.73006,634,800
Jul 19, 20223.80003.92003.59003.64003.64007,180,400
Jul 18, 20223.88004.04003.74003.75003.75002,403,600
Jul 15, 20223.96003.96003.74003.85003.85002,678,800
Jul 14, 20224.06004.16003.74003.95003.95004,542,400
Jul 13, 20224.15004.15003.41003.89003.890015,662,600
Jul 12, 20227.40008.85007.18008.66008.66003,222,300
Jul 11, 20228.34008.79007.38007.40007.4000951,200
Jul 08, 20228.43008.76508.29208.50008.5000880,700
Jul 07, 20228.76009.13008.57008.69008.69001,466,600
Jul 06, 20228.75009.34008.66008.70008.70001,205,900
Jul 05, 20228.08008.84508.03008.73008.73001,295,600
Jul 01, 20227.79008.38007.72508.30008.30001,324,400
Jun 30, 20227.42007.85507.21007.79007.79001,870,700
Jun 29, 20226.54007.63006.50007.58007.58001,747,300
Jun 28, 20227.11007.15006.51006.55006.5500768,700
Jun 27, 20227.11007.27006.96007.03007.0300717,800
Jun 24, 20227.40007.68007.09007.31007.31002,360,100
Jun 23, 20226.85007.35006.85007.35007.35001,471,700
Jun 22, 20226.26007.06006.17506.80006.80001,063,300
Jun 21, 20225.93006.65005.87006.46006.46002,021,900
Jun 17, 20225.12006.06805.12005.87005.87002,971,000
Jun 16, 20225.32005.41004.91005.05005.05001,145,800
Jun 15, 20225.21005.63005.15505.55005.55001,086,300
Jun 14, 20225.18005.25505.05005.16005.1600927,800
Jun 13, 20225.08005.13504.92005.07005.07001,004,500
Jun 10, 20225.53005.53005.03005.22005.2200828,800
Jun 09, 20225.80005.85005.65505.67005.67001,137,800
Jun 08, 20225.63006.06005.60005.88005.8800812,800
Jun 07, 20225.09005.70005.05005.67005.67001,261,500
Jun 06, 20225.25005.68005.12005.19005.1900951,100
Jun 03, 20224.80005.16004.77005.14005.14001,411,000
Jun 02, 20224.77004.86004.66004.83004.8300987,900
Jun 01, 20225.26005.33004.65504.83004.83001,195,400
May 31, 20225.16005.24005.00005.20005.20001,194,700
May 27, 20224.89005.22504.79005.21005.2100940,700
May 26, 20224.84005.09004.84004.87004.8700849,400
May 25, 20224.70004.99004.64504.84004.8400872,700
May 24, 20224.85004.96004.61004.69004.69001,285,700
May 23, 20225.25005.33004.84004.98004.98001,493,300
May 20, 20225.15005.29004.70005.16005.16001,480,700
May 19, 20225.15005.35005.00005.16005.16001,304,700
May 18, 20225.36005.43004.96505.13005.13001,395,900
May 17, 20225.49005.64005.37005.59005.59001,298,900
May 16, 20225.47005.47005.20005.30005.3000884,000
May 13, 20225.38005.67005.24005.48005.48001,283,700
May 12, 20224.87005.47004.84005.22005.22001,580,700
May 11, 20225.63005.76004.99005.00005.00001,250,500
May 10, 20225.98006.54005.42505.69005.69001,746,600
May 09, 20226.72006.93005.55005.72005.72001,388,900
May 06, 20226.50007.14006.40006.92006.92001,193,000
May 05, 20227.21007.29006.68006.82006.82001,098,300
May 04, 20227.04007.32006.64007.31007.3100961,100
May 03, 20226.79007.10006.74007.04007.0400535,200
May 02, 20226.41006.95006.39006.94006.94001,160,000
Apr 29, 20226.67006.80306.31006.36006.36001,105,700
Apr 28, 20226.78006.88006.33006.72006.7200735,300
Apr 27, 20226.68006.84006.59006.61006.6100634,400
Apr 26, 20227.25007.34006.67006.72006.7200880,000
Apr 25, 20227.22007.37007.04007.29007.2900721,600
Apr 22, 20227.39007.48007.14007.26007.26001,049,300
Apr 21, 20227.87007.94007.31007.39007.3900827,800
Apr 20, 20227.93007.93007.69007.74007.7400380,800
Apr 19, 20227.77008.15007.65007.89007.8900598,600
Apr 18, 20228.10008.10007.55007.73007.73001,334,600
Apr 14, 20228.38008.38007.65008.01008.01001,318,100
Apr 13, 20228.36008.50008.20008.41008.4100824,500
Apr 12, 20228.44008.68008.18008.21008.2100575,900
Apr 11, 20228.82008.82008.31008.34008.3400757,700
Apr 08, 20229.10009.17008.73008.76008.7600548,800
Apr 07, 20229.33009.46008.88009.07009.0700676,700
Apr 06, 20229.16009.55009.16009.41009.4100609,500
Apr 05, 20229.75009.96009.25009.29009.29001,268,300
Apr 04, 20229.540010.01009.46509.84009.84001,092,400
Apr 01, 20229.39009.64009.15009.50009.50002,395,700
Mar 31, 20229.37009.55009.18009.29009.2900897,000
Mar 30, 20229.50009.80009.07009.18009.1800660,900
Mar 29, 20229.53009.84009.46009.72009.72001,767,700
Mar 28, 20229.45009.64009.20009.36009.3600756,300
Mar 25, 20229.57009.59009.34009.40009.4000771,900
Mar 24, 20229.46009.65009.28009.62009.6200721,200
Mar 23, 20229.58009.76009.23009.30009.3000812,300
Mar 22, 20229.50009.90009.37009.82009.82001,309,300
Mar 21, 20229.78009.84009.29009.41009.41001,197,600
Mar 18, 20229.40009.99009.35009.79009.79002,728,100
Mar 17, 20229.15009.58009.07009.55009.5500746,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement