Advertisement
Advertisement
Atara Biotherapeutics, Inc. (ATRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | 3.8500 | 4.9100 | 3.7000 | 4.5800 | 4.5800 | 11,203,000 |
| Aug 08, 2022 | 3.5800 | 3.7400 | 3.5200 | 3.6300 | 3.6300 | 1,877,400 |
| Aug 05, 2022 | 3.3000 | 3.4550 | 3.1700 | 3.4400 | 3.4400 | 2,228,200 |
| Aug 04, 2022 | 3.2300 | 3.3950 | 3.2000 | 3.3800 | 3.3800 | 1,684,900 |
| Aug 03, 2022 | 3.0200 | 3.4300 | 3.0200 | 3.1700 | 3.1700 | 2,213,100 |
| Aug 02, 2022 | 2.8500 | 3.0600 | 2.8500 | 2.9700 | 2.9700 | 2,071,700 |
| Aug 01, 2022 | 3.0100 | 3.0600 | 2.8300 | 2.8500 | 2.8500 | 2,777,900 |
| Jul 29, 2022 | 3.1500 | 3.1800 | 2.9800 | 3.0300 | 3.0300 | 1,626,400 |
| Jul 28, 2022 | 3.2400 | 3.2500 | 3.0700 | 3.1800 | 3.1800 | 1,855,700 |
| Jul 27, 2022 | 3.2100 | 3.3000 | 3.1100 | 3.2700 | 3.2700 | 1,897,100 |
| Jul 26, 2022 | 3.1500 | 3.3500 | 3.0300 | 3.1500 | 3.1500 | 4,096,800 |
| Jul 25, 2022 | 3.2200 | 3.2700 | 3.1500 | 3.1700 | 3.1700 | 2,380,000 |
| Jul 22, 2022 | 3.5900 | 3.6200 | 3.2000 | 3.2200 | 3.2200 | 3,087,900 |
| Jul 21, 2022 | 3.7100 | 3.7700 | 3.5700 | 3.5800 | 3.5800 | 2,118,100 |
| Jul 20, 2022 | 3.4500 | 3.8000 | 3.4400 | 3.7300 | 3.7300 | 6,634,800 |
| Jul 19, 2022 | 3.8000 | 3.9200 | 3.5900 | 3.6400 | 3.6400 | 7,180,400 |
| Jul 18, 2022 | 3.8800 | 4.0400 | 3.7400 | 3.7500 | 3.7500 | 2,403,600 |
| Jul 15, 2022 | 3.9600 | 3.9600 | 3.7400 | 3.8500 | 3.8500 | 2,678,800 |
| Jul 14, 2022 | 4.0600 | 4.1600 | 3.7400 | 3.9500 | 3.9500 | 4,542,400 |
| Jul 13, 2022 | 4.1500 | 4.1500 | 3.4100 | 3.8900 | 3.8900 | 15,662,600 |
| Jul 12, 2022 | 7.4000 | 8.8500 | 7.1800 | 8.6600 | 8.6600 | 3,222,300 |
| Jul 11, 2022 | 8.3400 | 8.7900 | 7.3800 | 7.4000 | 7.4000 | 951,200 |
| Jul 08, 2022 | 8.4300 | 8.7650 | 8.2920 | 8.5000 | 8.5000 | 880,700 |
| Jul 07, 2022 | 8.7600 | 9.1300 | 8.5700 | 8.6900 | 8.6900 | 1,466,600 |
| Jul 06, 2022 | 8.7500 | 9.3400 | 8.6600 | 8.7000 | 8.7000 | 1,205,900 |
| Jul 05, 2022 | 8.0800 | 8.8450 | 8.0300 | 8.7300 | 8.7300 | 1,295,600 |
| Jul 01, 2022 | 7.7900 | 8.3800 | 7.7250 | 8.3000 | 8.3000 | 1,324,400 |
| Jun 30, 2022 | 7.4200 | 7.8550 | 7.2100 | 7.7900 | 7.7900 | 1,870,700 |
| Jun 29, 2022 | 6.5400 | 7.6300 | 6.5000 | 7.5800 | 7.5800 | 1,747,300 |
| Jun 28, 2022 | 7.1100 | 7.1500 | 6.5100 | 6.5500 | 6.5500 | 768,700 |
| Jun 27, 2022 | 7.1100 | 7.2700 | 6.9600 | 7.0300 | 7.0300 | 717,800 |
| Jun 24, 2022 | 7.4000 | 7.6800 | 7.0900 | 7.3100 | 7.3100 | 2,360,100 |
| Jun 23, 2022 | 6.8500 | 7.3500 | 6.8500 | 7.3500 | 7.3500 | 1,471,700 |
| Jun 22, 2022 | 6.2600 | 7.0600 | 6.1750 | 6.8000 | 6.8000 | 1,063,300 |
| Jun 21, 2022 | 5.9300 | 6.6500 | 5.8700 | 6.4600 | 6.4600 | 2,021,900 |
| Jun 17, 2022 | 5.1200 | 6.0680 | 5.1200 | 5.8700 | 5.8700 | 2,971,000 |
| Jun 16, 2022 | 5.3200 | 5.4100 | 4.9100 | 5.0500 | 5.0500 | 1,145,800 |
| Jun 15, 2022 | 5.2100 | 5.6300 | 5.1550 | 5.5500 | 5.5500 | 1,086,300 |
| Jun 14, 2022 | 5.1800 | 5.2550 | 5.0500 | 5.1600 | 5.1600 | 927,800 |
| Jun 13, 2022 | 5.0800 | 5.1350 | 4.9200 | 5.0700 | 5.0700 | 1,004,500 |
| Jun 10, 2022 | 5.5300 | 5.5300 | 5.0300 | 5.2200 | 5.2200 | 828,800 |
| Jun 09, 2022 | 5.8000 | 5.8500 | 5.6550 | 5.6700 | 5.6700 | 1,137,800 |
| Jun 08, 2022 | 5.6300 | 6.0600 | 5.6000 | 5.8800 | 5.8800 | 812,800 |
| Jun 07, 2022 | 5.0900 | 5.7000 | 5.0500 | 5.6700 | 5.6700 | 1,261,500 |
| Jun 06, 2022 | 5.2500 | 5.6800 | 5.1200 | 5.1900 | 5.1900 | 951,100 |
| Jun 03, 2022 | 4.8000 | 5.1600 | 4.7700 | 5.1400 | 5.1400 | 1,411,000 |
| Jun 02, 2022 | 4.7700 | 4.8600 | 4.6600 | 4.8300 | 4.8300 | 987,900 |
| Jun 01, 2022 | 5.2600 | 5.3300 | 4.6550 | 4.8300 | 4.8300 | 1,195,400 |
| May 31, 2022 | 5.1600 | 5.2400 | 5.0000 | 5.2000 | 5.2000 | 1,194,700 |
| May 27, 2022 | 4.8900 | 5.2250 | 4.7900 | 5.2100 | 5.2100 | 940,700 |
| May 26, 2022 | 4.8400 | 5.0900 | 4.8400 | 4.8700 | 4.8700 | 849,400 |
| May 25, 2022 | 4.7000 | 4.9900 | 4.6450 | 4.8400 | 4.8400 | 872,700 |
| May 24, 2022 | 4.8500 | 4.9600 | 4.6100 | 4.6900 | 4.6900 | 1,285,700 |
| May 23, 2022 | 5.2500 | 5.3300 | 4.8400 | 4.9800 | 4.9800 | 1,493,300 |
| May 20, 2022 | 5.1500 | 5.2900 | 4.7000 | 5.1600 | 5.1600 | 1,480,700 |
| May 19, 2022 | 5.1500 | 5.3500 | 5.0000 | 5.1600 | 5.1600 | 1,304,700 |
| May 18, 2022 | 5.3600 | 5.4300 | 4.9650 | 5.1300 | 5.1300 | 1,395,900 |
| May 17, 2022 | 5.4900 | 5.6400 | 5.3700 | 5.5900 | 5.5900 | 1,298,900 |
| May 16, 2022 | 5.4700 | 5.4700 | 5.2000 | 5.3000 | 5.3000 | 884,000 |
| May 13, 2022 | 5.3800 | 5.6700 | 5.2400 | 5.4800 | 5.4800 | 1,283,700 |
| May 12, 2022 | 4.8700 | 5.4700 | 4.8400 | 5.2200 | 5.2200 | 1,580,700 |
| May 11, 2022 | 5.6300 | 5.7600 | 4.9900 | 5.0000 | 5.0000 | 1,250,500 |
| May 10, 2022 | 5.9800 | 6.5400 | 5.4250 | 5.6900 | 5.6900 | 1,746,600 |
| May 09, 2022 | 6.7200 | 6.9300 | 5.5500 | 5.7200 | 5.7200 | 1,388,900 |
| May 06, 2022 | 6.5000 | 7.1400 | 6.4000 | 6.9200 | 6.9200 | 1,193,000 |
| May 05, 2022 | 7.2100 | 7.2900 | 6.6800 | 6.8200 | 6.8200 | 1,098,300 |
| May 04, 2022 | 7.0400 | 7.3200 | 6.6400 | 7.3100 | 7.3100 | 961,100 |
| May 03, 2022 | 6.7900 | 7.1000 | 6.7400 | 7.0400 | 7.0400 | 535,200 |
| May 02, 2022 | 6.4100 | 6.9500 | 6.3900 | 6.9400 | 6.9400 | 1,160,000 |
| Apr 29, 2022 | 6.6700 | 6.8030 | 6.3100 | 6.3600 | 6.3600 | 1,105,700 |
| Apr 28, 2022 | 6.7800 | 6.8800 | 6.3300 | 6.7200 | 6.7200 | 735,300 |
| Apr 27, 2022 | 6.6800 | 6.8400 | 6.5900 | 6.6100 | 6.6100 | 634,400 |
| Apr 26, 2022 | 7.2500 | 7.3400 | 6.6700 | 6.7200 | 6.7200 | 880,000 |
| Apr 25, 2022 | 7.2200 | 7.3700 | 7.0400 | 7.2900 | 7.2900 | 721,600 |
| Apr 22, 2022 | 7.3900 | 7.4800 | 7.1400 | 7.2600 | 7.2600 | 1,049,300 |
| Apr 21, 2022 | 7.8700 | 7.9400 | 7.3100 | 7.3900 | 7.3900 | 827,800 |
| Apr 20, 2022 | 7.9300 | 7.9300 | 7.6900 | 7.7400 | 7.7400 | 380,800 |
| Apr 19, 2022 | 7.7700 | 8.1500 | 7.6500 | 7.8900 | 7.8900 | 598,600 |
| Apr 18, 2022 | 8.1000 | 8.1000 | 7.5500 | 7.7300 | 7.7300 | 1,334,600 |
| Apr 14, 2022 | 8.3800 | 8.3800 | 7.6500 | 8.0100 | 8.0100 | 1,318,100 |
| Apr 13, 2022 | 8.3600 | 8.5000 | 8.2000 | 8.4100 | 8.4100 | 824,500 |
| Apr 12, 2022 | 8.4400 | 8.6800 | 8.1800 | 8.2100 | 8.2100 | 575,900 |
| Apr 11, 2022 | 8.8200 | 8.8200 | 8.3100 | 8.3400 | 8.3400 | 757,700 |
| Apr 08, 2022 | 9.1000 | 9.1700 | 8.7300 | 8.7600 | 8.7600 | 548,800 |
| Apr 07, 2022 | 9.3300 | 9.4600 | 8.8800 | 9.0700 | 9.0700 | 676,700 |
| Apr 06, 2022 | 9.1600 | 9.5500 | 9.1600 | 9.4100 | 9.4100 | 609,500 |
| Apr 05, 2022 | 9.7500 | 9.9600 | 9.2500 | 9.2900 | 9.2900 | 1,268,300 |
| Apr 04, 2022 | 9.5400 | 10.0100 | 9.4650 | 9.8400 | 9.8400 | 1,092,400 |
| Apr 01, 2022 | 9.3900 | 9.6400 | 9.1500 | 9.5000 | 9.5000 | 2,395,700 |
| Mar 31, 2022 | 9.3700 | 9.5500 | 9.1800 | 9.2900 | 9.2900 | 897,000 |
| Mar 30, 2022 | 9.5000 | 9.8000 | 9.0700 | 9.1800 | 9.1800 | 660,900 |
| Mar 29, 2022 | 9.5300 | 9.8400 | 9.4600 | 9.7200 | 9.7200 | 1,767,700 |
| Mar 28, 2022 | 9.4500 | 9.6400 | 9.2000 | 9.3600 | 9.3600 | 756,300 |
| Mar 25, 2022 | 9.5700 | 9.5900 | 9.3400 | 9.4000 | 9.4000 | 771,900 |
| Mar 24, 2022 | 9.4600 | 9.6500 | 9.2800 | 9.6200 | 9.6200 | 721,200 |
| Mar 23, 2022 | 9.5800 | 9.7600 | 9.2300 | 9.3000 | 9.3000 | 812,300 |
| Mar 22, 2022 | 9.5000 | 9.9000 | 9.3700 | 9.8200 | 9.8200 | 1,309,300 |
| Mar 21, 2022 | 9.7800 | 9.8400 | 9.2900 | 9.4100 | 9.4100 | 1,197,600 |
| Mar 18, 2022 | 9.4000 | 9.9900 | 9.3500 | 9.7900 | 9.7900 | 2,728,100 |
| Mar 17, 2022 | 9.1500 | 9.5800 | 9.0700 | 9.5500 | 9.5500 | 746,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
