Mail

ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	13.61	13.81	13.11	13.19	13.19	403,900
Feb 20, 2020	14.85	15.05	13.23	13.52	13.52	1,310,400
Feb 19, 2020	14.56	14.86	14.44	14.76	14.76	506,800
Feb 18, 2020	14.30	14.56	13.89	14.56	14.56	944,100
Feb 14, 2020	13.65	14.39	13.27	14.26	14.26	377,300
Feb 13, 2020	14.25	14.38	13.63	13.65	13.65	266,300
Feb 12, 2020	14.53	14.65	13.92	14.24	14.24	234,800
Feb 11, 2020	14.45	14.85	14.14	14.35	14.35	262,000
Feb 10, 2020	13.30	14.38	12.80	14.37	14.37	598,200
Feb 07, 2020	14.21	14.44	13.16	13.18	13.18	535,500
Feb 06, 2020	15.09	15.09	14.45	14.47	14.47	338,900
Feb 05, 2020	14.16	15.53	13.97	14.96	14.96	894,900
Feb 04, 2020	14.08	14.44	13.86	13.97	13.97	303,600
Feb 03, 2020	13.39	13.80	13.30	13.79	13.79	398,700
Jan 31, 2020	13.54	13.65	13.03	13.23	13.23	306,100
Jan 30, 2020	13.65	13.91	13.44	13.61	13.61	948,600
Jan 29, 2020	14.17	14.35	13.66	13.79	13.79	553,600
Jan 28, 2020	13.83	14.42	13.83	14.00	14.00	839,700
Jan 27, 2020	13.27	13.82	13.13	13.65	13.65	337,400
Jan 24, 2020	14.05	14.17	13.55	13.62	13.62	492,800
Jan 23, 2020	14.47	14.59	13.99	14.04	14.04	558,900
Jan 22, 2020	14.66	14.84	14.40	14.63	14.63	811,600
Jan 21, 2020	14.97	15.52	14.58	14.64	14.64	826,300
Jan 17, 2020	16.08	16.15	15.03	15.03	15.03	645,600
Jan 16, 2020	16.92	17.11	15.93	15.99	15.99	651,400
Jan 15, 2020	16.94	17.23	16.54	16.73	16.73	1,125,500
Jan 14, 2020	16.18	17.12	15.87	16.80	16.80	1,113,300
Jan 13, 2020	16.63	16.63	15.51	16.19	16.19	600,100
Jan 10, 2020	16.97	17.24	16.50	16.52	16.52	467,800
Jan 09, 2020	17.94	17.94	16.78	16.97	16.97	432,800
Jan 08, 2020	17.18	17.93	17.09	17.78	17.78	696,100
Jan 07, 2020	16.95	17.37	16.47	17.23	17.23	698,400
Jan 06, 2020	15.82	17.00	15.51	16.86	16.86	734,200
Jan 03, 2020	16.03	16.68	15.83	16.05	16.05	865,000
Jan 02, 2020	16.71	16.78	15.91	16.41	16.41	1,246,000
Dec 31, 2019	16.07	16.53	16.02	16.47	16.47	447,800
Dec 30, 2019	16.55	16.60	15.96	16.09	16.09	817,400
Dec 27, 2019	16.06	16.64	15.65	16.51	16.51	763,000
Dec 26, 2019	17.08	17.15	15.68	16.00	16.00	827,800
Dec 24, 2019	15.97	16.85	15.82	16.79	16.79	481,700
Dec 23, 2019	15.36	15.95	15.05	15.94	15.94	506,700
Dec 20, 2019	15.00	15.36	14.41	15.20	15.20	1,801,900
Dec 19, 2019	15.13	15.72	14.98	15.00	15.00	1,005,300
Dec 18, 2019	15.30	15.50	14.90	15.20	15.20	368,700
Dec 17, 2019	15.63	15.83	14.90	15.37	15.37	563,800
Dec 16, 2019	15.64	16.15	15.49	15.61	15.61	585,100
Dec 13, 2019	16.03	16.22	15.31	15.45	15.45	419,200
Dec 12, 2019	15.73	16.40	15.63	15.99	15.99	621,700
Dec 11, 2019	14.85	15.86	14.85	15.70	15.70	1,201,300
Dec 10, 2019	14.91	15.18	14.75	14.88	14.88	844,000
Dec 09, 2019	13.94	15.04	13.94	14.67	14.67	775,600
Dec 06, 2019	13.74	14.09	13.57	13.99	13.99	529,000
Dec 05, 2019	14.15	14.39	13.59	13.68	13.68	411,000
Dec 04, 2019	13.96	14.48	13.84	14.15	14.15	499,200
Dec 03, 2019	13.41	13.88	13.27	13.83	13.83	477,000
Dec 02, 2019	14.09	14.23	13.37	13.57	13.57	813,400
Nov 29, 2019	13.96	14.27	13.96	14.21	14.21	641,800
Nov 27, 2019	13.90	14.14	13.80	14.02	14.02	992,700
Nov 26, 2019	14.02	14.11	13.76	13.87	13.87	633,500
Nov 25, 2019	14.07	14.38	13.95	14.01	14.01	640,100
Nov 22, 2019	13.81	13.90	13.55	13.84	13.84	244,700
Nov 21, 2019	14.29	14.29	13.52	13.74	13.74	287,700
Nov 20, 2019	13.85	14.46	13.78	14.22	14.22	721,600
Nov 19, 2019	13.86	14.56	13.78	14.26	14.26	817,100
Nov 18, 2019	13.18	13.85	13.13	13.76	13.76	410,700
Nov 15, 2019	13.32	13.64	13.10	13.19	13.19	318,500
Nov 14, 2019	13.03	13.34	12.87	13.20	13.20	443,200
Nov 13, 2019	12.86	13.40	12.73	13.10	13.10	332,500
Nov 12, 2019	13.03	13.35	12.81	13.00	13.00	363,400
Nov 11, 2019	13.21	13.65	12.87	13.05	13.05	378,100
Nov 08, 2019	12.63	13.45	12.52	13.40	13.40	545,300
Nov 07, 2019	12.58	14.04	12.58	13.52	13.52	1,066,100
Nov 06, 2019	12.64	12.64	12.01	12.16	12.16	596,300
Nov 05, 2019	12.41	12.87	12.10	12.64	12.64	1,002,300
Nov 04, 2019	12.20	12.56	11.89	12.40	12.40	405,000
Nov 01, 2019	11.07	12.19	10.98	12.12	12.12	940,800
Oct 31, 2019	10.76	11.10	10.38	10.92	10.92	634,200
Oct 30, 2019	11.31	11.45	10.84	10.89	10.89	408,000
Oct 29, 2019	12.30	12.40	11.31	11.35	11.35	462,200
Oct 28, 2019	12.32	12.80	12.14	12.30	12.30	428,400
Oct 25, 2019	12.59	12.67	11.74	12.29	12.29	754,100
Oct 24, 2019	12.96	13.05	12.49	12.68	12.68	297,900
Oct 23, 2019	13.00	13.05	12.73	12.84	12.84	409,300
Oct 22, 2019	12.56	13.20	12.54	13.00	13.00	1,062,800
Oct 21, 2019	12.45	12.61	12.22	12.41	12.41	361,400
Oct 18, 2019	13.16	13.29	12.33	12.35	12.35	428,700
Oct 17, 2019	13.03	13.56	13.01	13.26	13.26	469,200
Oct 16, 2019	12.80	13.48	12.75	12.95	12.95	1,551,400
Oct 15, 2019	12.25	12.78	12.04	12.76	12.76	1,814,000
Oct 14, 2019	13.32	13.32	11.90	12.16	12.16	801,700
Oct 11, 2019	13.48	13.64	13.22	13.35	13.35	566,800
Oct 10, 2019	13.45	13.77	13.03	13.25	13.25	554,700
Oct 09, 2019	13.72	13.80	13.35	13.42	13.42	339,900
Oct 08, 2019	13.92	14.11	13.55	13.60	13.60	641,800
Oct 07, 2019	14.01	14.25	13.93	14.04	14.04	595,100
Oct 04, 2019	13.86	14.13	13.70	14.08	14.08	414,300
Oct 03, 2019	13.70	14.17	13.46	13.86	13.86	416,300
Oct 02, 2019	13.16	13.81	12.55	13.74	13.74	564,100
Oct 01, 2019	14.17	14.31	13.03	13.24	13.24	725,900
Sep 30, 2019	13.41	14.23	13.09	14.12	14.12	849,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...