Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

8.075 +0.415 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 867.50 882.75 847.25 868.50 11,348 +10.25(+1.19%)
Dec 28, 2018 861.00 895.50 846.25 858.25 11,936 -3.50(-0.41%)
Dec 27, 2018 836.25 862.00 802.50 861.75 19,416 +5.50(+0.64%)
Dec 26, 2018 780.75 856.50 765.75 856.25 15,164 +83.50(+10.81%)
Dec 24, 2018 765.25 784.25 743.50 772.75 8,016 +0.25(+0.03%)
Dec 21, 2018 844.50 845.50 772.25 772.50 45,116 -65.50(-7.82%)
Dec 20, 2018 954.50 954.50 831.50 838.00 32,469 -118.25(-12.37%)
Dec 19, 2018 981.25 1022 936.88 956.25 22,044 -25.25(-2.57%)
Dec 18, 2018 997.50 1012 952.75 981.50 12,900 -7.00(-0.71%)
Dec 17, 2018 1030 1030 926.25 988.50 22,099 -54.50(-5.23%)
Dec 14, 2018 1051 1084 1038 1043 14,144 -22.25(-2.09%)
Dec 13, 2018 1070 1084 1057 1065 26,973 +4.00(+0.38%)
Dec 12, 2018 1067 1090 1054 1061 22,260 +2.25(+0.21%)
Dec 11, 2018 1092 1098 1034 1059 14,472 -15.25(-1.42%)
Dec 10, 2018 1012 1081 1000 1074 23,992 +69.25(+6.89%)
Dec 07, 2018 993.50 1034 993.50 1005 16,996 +13.25(+1.34%)
Dec 06, 2018 995.50 1017 967.50 991.75 17,142 -19.50(-1.93%)
Dec 04, 2018 1062 1098 1010 1011 26,828 -50.25(-4.73%)
Dec 03, 2018 1013 1069 997.25 1062 26,751 +62.75(+6.28%)
Nov 30, 2018 1009 1041 969.62 998.75 25,648 -15.50(-1.53%)
Nov 29, 2018 981.50 1071 981.50 1014 34,720 +20.75(+2.09%)
Nov 28, 2018 969.00 995.75 934.00 993.50 19,689 +41.00(+4.30%)
Nov 27, 2018 964.25 984.00 945.00 952.50 13,876 -16.25(-1.68%)
Nov 26, 2018 970.00 984.00 946.50 968.75 15,015 +14.50(+1.52%)
Nov 23, 2018 944.00 991.25 939.25 954.25 15,564 -4.75(-0.50%)
Nov 21, 2018 959.00 959.00 959.00 0 +70.50(+7.93%)
Nov 20, 2018 847.50 912.00 846.75 888.50 31,941 +2.75(+0.31%)
Nov 19, 2018 921.50 928.00 871.50 885.75 16,096 -46.25(-4.96%)
Nov 16, 2018 885.50 941.00 879.50 932.00 44,468 +35.75(+3.99%)
Nov 15, 2018 841.25 905.00 841.25 896.25 16,492 +50.25(+5.94%)
Nov 14, 2018 872.00 884.50 829.00 846.00 41,860 -23.00(-2.65%)
Nov 13, 2018 849.50 897.00 844.50 869.00 12,305 +24.50(+2.90%)
Nov 12, 2018 898.50 909.50 828.25 844.50 18,199 -61.25(-6.76%)
Nov 09, 2018 947.75 952.75 895.50 905.75 28,272 -40.00(-4.23%)
Nov 08, 2018 919.00 978.25 901.00 945.75 14,895 +24.75(+2.69%)
Nov 07, 2018 897.00 957.75 889.25 921.00 29,903 +1.75(+0.19%)
Nov 06, 2018 911.50 947.00 865.25 919.25 33,069 -19.25(-2.05%)
Nov 05, 2018 950.00 963.00 891.75 938.50 11,533 -11.50(-1.21%)
Nov 02, 2018 931.25 986.75 910.00 950.00 20,976 +20.50(+2.21%)
Nov 01, 2018 861.75 946.50 861.75 929.50 39,593 +75.25(+8.81%)
Oct 31, 2018 808.00 855.75 795.25 854.25 24,285 +64.00(+8.10%)
Oct 30, 2018 799.75 814.25 768.25 790.25 21,058 -12.00(-1.50%)
Oct 29, 2018 863.75 863.96 767.75 802.25 16,063 -46.25(-5.45%)
Oct 26, 2018 832.00 881.75 818.00 848.50 11,856 -3.00(-0.35%)
Oct 25, 2018 814.00 875.00 775.25 851.50 15,282 +47.00(+5.84%)
Oct 24, 2018 862.75 881.00 790.75 804.50 32,215 -60.25(-6.97%)
Oct 23, 2018 832.25 888.50 816.25 864.75 19,315 +11.75(+1.38%)
Oct 22, 2018 876.25 882.50 827.00 853.00 15,171 -21.25(-2.43%)
Oct 19, 2018 897.00 921.25 859.62 874.25 14,792 -20.00(-2.24%)
Oct 18, 2018 952.75 953.25 886.50 894.25 14,623 -59.50(-6.24%)
Oct 17, 2018 954.25 958.50 916.00 953.75 8,154 -5.00(-0.52%)
Oct 16, 2018 901.50 962.00 887.50 958.75 13,467 +69.50(+7.82%)
Oct 15, 2018 912.00 912.12 868.75 889.25 16,762 -21.25(-2.33%)
Oct 12, 2018 911.00 937.25 891.75 910.50 15,592 +22.00(+2.48%)
Oct 11, 2018 883.00 910.00 865.25 888.50 13,197 +0.25(+0.03%)
Oct 10, 2018 920.75 920.75 880.00 888.25 22,503 -34.75(-3.76%)
Oct 09, 2018 936.75 954.75 900.00 923.00 27,633 -18.00(-1.91%)
Oct 08, 2018 1001 1012 917.25 941.00 22,530 -72.00(-7.11%)
Oct 05, 2018 999.75 1031 971.00 1013 14,316 +12.50(+1.25%)
Oct 04, 2018 1051 1051 987.50 1000 16,619 -53.50(-5.08%)
Oct 03, 2018 999.75 1068 979.00 1054 10,898 +59.75(+6.01%)
Oct 02, 2018 1024 1031 979.25 994.25 20,831 -22.50(-2.21%)
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.