ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202013.6113.8113.1113.1913.19403,900
Feb 20, 202014.8515.0513.2313.5213.521,310,400
Feb 19, 202014.5614.8614.4414.7614.76506,800
Feb 18, 202014.3014.5613.8914.5614.56944,100
Feb 14, 202013.6514.3913.2714.2614.26377,300
Feb 13, 202014.2514.3813.6313.6513.65266,300
Feb 12, 202014.5314.6513.9214.2414.24234,800
Feb 11, 202014.4514.8514.1414.3514.35262,000
Feb 10, 202013.3014.3812.8014.3714.37598,200
Feb 07, 202014.2114.4413.1613.1813.18535,500
Feb 06, 202015.0915.0914.4514.4714.47338,900
Feb 05, 202014.1615.5313.9714.9614.96894,900
Feb 04, 202014.0814.4413.8613.9713.97303,600
Feb 03, 202013.3913.8013.3013.7913.79398,700
Jan 31, 202013.5413.6513.0313.2313.23306,100
Jan 30, 202013.6513.9113.4413.6113.61948,600
Jan 29, 202014.1714.3513.6613.7913.79553,600
Jan 28, 202013.8314.4213.8314.0014.00839,700
Jan 27, 202013.2713.8213.1313.6513.65337,400
Jan 24, 202014.0514.1713.5513.6213.62492,800
Jan 23, 202014.4714.5913.9914.0414.04558,900
Jan 22, 202014.6614.8414.4014.6314.63811,600
Jan 21, 202014.9715.5214.5814.6414.64826,300
Jan 17, 202016.0816.1515.0315.0315.03645,600
Jan 16, 202016.9217.1115.9315.9915.99651,400
Jan 15, 202016.9417.2316.5416.7316.731,125,500
Jan 14, 202016.1817.1215.8716.8016.801,113,300
Jan 13, 202016.6316.6315.5116.1916.19600,100
Jan 10, 202016.9717.2416.5016.5216.52467,800
Jan 09, 202017.9417.9416.7816.9716.97432,800
Jan 08, 202017.1817.9317.0917.7817.78696,100
Jan 07, 202016.9517.3716.4717.2317.23698,400
Jan 06, 202015.8217.0015.5116.8616.86734,200
Jan 03, 202016.0316.6815.8316.0516.05865,000
Jan 02, 202016.7116.7815.9116.4116.411,246,000
Dec 31, 201916.0716.5316.0216.4716.47447,800
Dec 30, 201916.5516.6015.9616.0916.09817,400
Dec 27, 201916.0616.6415.6516.5116.51763,000
Dec 26, 201917.0817.1515.6816.0016.00827,800
Dec 24, 201915.9716.8515.8216.7916.79481,700
Dec 23, 201915.3615.9515.0515.9415.94506,700
Dec 20, 201915.0015.3614.4115.2015.201,801,900
Dec 19, 201915.1315.7214.9815.0015.001,005,300
Dec 18, 201915.3015.5014.9015.2015.20368,700
Dec 17, 201915.6315.8314.9015.3715.37563,800
Dec 16, 201915.6416.1515.4915.6115.61585,100
Dec 13, 201916.0316.2215.3115.4515.45419,200
Dec 12, 201915.7316.4015.6315.9915.99621,700
Dec 11, 201914.8515.8614.8515.7015.701,201,300
Dec 10, 201914.9115.1814.7514.8814.88844,000
Dec 09, 201913.9415.0413.9414.6714.67775,600
Dec 06, 201913.7414.0913.5713.9913.99529,000
Dec 05, 201914.1514.3913.5913.6813.68411,000
Dec 04, 201913.9614.4813.8414.1514.15499,200
Dec 03, 201913.4113.8813.2713.8313.83477,000
Dec 02, 201914.0914.2313.3713.5713.57813,400
Nov 29, 201913.9614.2713.9614.2114.21641,800
Nov 27, 201913.9014.1413.8014.0214.02992,700
Nov 26, 201914.0214.1113.7613.8713.87633,500
Nov 25, 201914.0714.3813.9514.0114.01640,100
Nov 22, 201913.8113.9013.5513.8413.84244,700
Nov 21, 201914.2914.2913.5213.7413.74287,700
Nov 20, 201913.8514.4613.7814.2214.22721,600
Nov 19, 201913.8614.5613.7814.2614.26817,100
Nov 18, 201913.1813.8513.1313.7613.76410,700
Nov 15, 201913.3213.6413.1013.1913.19318,500
Nov 14, 201913.0313.3412.8713.2013.20443,200
Nov 13, 201912.8613.4012.7313.1013.10332,500
Nov 12, 201913.0313.3512.8113.0013.00363,400
Nov 11, 201913.2113.6512.8713.0513.05378,100
Nov 08, 201912.6313.4512.5213.4013.40545,300
Nov 07, 201912.5814.0412.5813.5213.521,066,100
Nov 06, 201912.6412.6412.0112.1612.16596,300
Nov 05, 201912.4112.8712.1012.6412.641,002,300
Nov 04, 201912.2012.5611.8912.4012.40405,000
Nov 01, 201911.0712.1910.9812.1212.12940,800
Oct 31, 201910.7611.1010.3810.9210.92634,200
Oct 30, 201911.3111.4510.8410.8910.89408,000
Oct 29, 201912.3012.4011.3111.3511.35462,200
Oct 28, 201912.3212.8012.1412.3012.30428,400
Oct 25, 201912.5912.6711.7412.2912.29754,100
Oct 24, 201912.9613.0512.4912.6812.68297,900
Oct 23, 201913.0013.0512.7312.8412.84409,300
Oct 22, 201912.5613.2012.5413.0013.001,062,800
Oct 21, 201912.4512.6112.2212.4112.41361,400
Oct 18, 201913.1613.2912.3312.3512.35428,700
Oct 17, 201913.0313.5613.0113.2613.26469,200
Oct 16, 201912.8013.4812.7512.9512.951,551,400
Oct 15, 201912.2512.7812.0412.7612.761,814,000
Oct 14, 201913.3213.3211.9012.1612.16801,700
Oct 11, 201913.4813.6413.2213.3513.35566,800
Oct 10, 201913.4513.7713.0313.2513.25554,700
Oct 09, 201913.7213.8013.3513.4213.42339,900
Oct 08, 201913.9214.1113.5513.6013.60641,800
Oct 07, 201914.0114.2513.9314.0414.04595,100
Oct 04, 201913.8614.1313.7014.0814.08414,300
Oct 03, 201913.7014.1713.4613.8613.86416,300
Oct 02, 201913.1613.8112.5513.7413.74564,100
Oct 01, 201914.1714.3113.0313.2413.24725,900
Sep 30, 201913.4114.2313.0914.1214.12849,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...