Skip to main content

Atara Biotherapeutics, Inc. - Common Stock (NQ: ATRA )

11.40 +1.47 (+14.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.43 11.47 9.861 11.40 152,323 +1.42(+14.23%)
Dec 19, 2024 10.01 10.37 9.130 9.980 107,980 +0.17(+1.73%)
Dec 18, 2024 10.35 10.60 9.680 9.810 77,040 -0.54(-5.22%)
Dec 17, 2024 10.51 10.69 10.17 10.35 65,617 -0.16(-1.52%)
Dec 16, 2024 10.35 10.90 10.17 10.51 43,362 +0.18(+1.74%)
Dec 13, 2024 10.87 10.96 10.12 10.33 96,836 -0.62(-5.66%)
Dec 12, 2024 11.69 12.08 10.71 10.95 123,124 -0.80(-6.81%)
Dec 11, 2024 12.19 12.35 11.59 11.75 63,678 -0.44(-3.57%)
Dec 10, 2024 12.84 12.84 12.08 12.19 48,370 -0.63(-4.95%)
Dec 09, 2024 13.10 13.64 12.69 12.82 76,427 -0.21(-1.61%)
Dec 06, 2024 12.63 13.24 12.51 13.03 64,243 +0.52(+4.16%)
Dec 05, 2024 12.53 13.08 12.23 12.51 52,844 +0.12(+0.97%)
Dec 04, 2024 12.80 13.34 12.32 12.39 88,491 -0.33(-2.59%)
Dec 03, 2024 13.06 13.45 12.36 12.72 75,819 -0.42(-3.20%)
Dec 02, 2024 11.99 13.24 11.63 13.14 117,479 +0.96(+7.93%)
Nov 29, 2024 12.24 12.54 11.93 12.18 31,906 -0.00(-0.04%)
Nov 27, 2024 12.25 12.59 11.96 12.18 36,320 -0.08(-0.65%)
Nov 26, 2024 12.52 12.96 11.94 12.26 65,284 +0.14(+1.16%)
Nov 25, 2024 11.57 12.35 11.57 12.12 87,726 +0.65(+5.67%)
Nov 22, 2024 10.64 11.48 10.38 11.47 65,674 +0.86(+8.11%)
Nov 21, 2024 10.73 10.73 10.03 10.61 79,677 -0.07(-0.66%)
Nov 20, 2024 11.00 11.15 10.32 10.68 108,460 -0.31(-2.82%)
Nov 19, 2024 11.15 11.70 10.52 10.99 138,162 -0.34(-3.00%)
Nov 18, 2024 12.00 12.22 10.81 11.33 110,608 -0.67(-5.58%)
Nov 15, 2024 12.91 12.91 11.50 12.00 108,174 -0.77(-6.03%)
Nov 14, 2024 14.48 14.83 12.63 12.77 206,338 -1.49(-10.45%)
Nov 13, 2024 12.00 14.93 11.91 14.26 303,864 +2.59(+22.19%)
Nov 12, 2024 11.55 12.07 11.10 11.67 107,700 -0.10(-0.85%)
Nov 11, 2024 11.61 12.46 11.33 11.77 189,031 +0.46(+4.07%)
Nov 08, 2024 10.10 11.48 10.02 11.31 154,431 +1.21(+11.98%)
Nov 07, 2024 10.04 10.44 9.893 10.10 78,370 +0.09(+0.95%)
Nov 06, 2024 10.71 10.71 9.210 10.01 157,899 -0.27(-2.68%)
Nov 05, 2024 11.77 11.87 9.945 10.28 203,336 -1.35(-11.61%)
Nov 04, 2024 9.710 11.85 9.650 11.63 293,838 +1.92(+19.77%)
Nov 01, 2024 9.100 9.820 8.800 9.710 167,396 +0.80(+8.98%)
Oct 31, 2024 9.460 9.697 8.900 8.910 71,369 -0.67(-6.99%)
Oct 30, 2024 8.870 9.850 8.870 9.580 145,036 +0.71(+8.00%)
Oct 29, 2024 8.820 9.188 8.610 8.870 79,819 +0.04(+0.45%)
Oct 28, 2024 8.660 9.310 8.660 8.830 85,953 +0.23(+2.67%)
Oct 25, 2024 8.650 8.910 8.295 8.600 92,894 +0.14(+1.65%)
Oct 24, 2024 8.490 8.540 8.240 8.460 73,803 -0.01(-0.12%)
Oct 23, 2024 9.000 9.000 8.450 8.470 74,575 -0.58(-6.41%)
Oct 22, 2024 9.150 9.425 8.780 9.050 58,368 -0.22(-2.37%)
Oct 21, 2024 9.300 9.400 8.680 9.270 137,190 -0.14(-1.49%)
Oct 18, 2024 9.430 10.05 9.335 9.410 119,418 +0.03(+0.32%)
Oct 17, 2024 9.150 9.430 8.800 9.380 114,470 +0.18(+1.96%)
Oct 16, 2024 8.450 9.450 8.450 9.200 165,952 +0.82(+9.79%)
Oct 15, 2024 8.190 8.450 8.190 8.380 51,445 +0.23(+2.82%)
Oct 14, 2024 8.000 8.680 7.910 8.150 82,935 +0.12(+1.49%)
Oct 11, 2024 7.740 8.072 7.700 8.030 44,427 +0.25(+3.21%)
Oct 10, 2024 7.780 7.820 7.551 7.780 27,783 -0.03(-0.38%)
Oct 09, 2024 7.790 8.120 7.660 7.810 64,083 -0.03(-0.38%)
Oct 08, 2024 7.740 7.900 7.610 7.840 48,984 +0.12(+1.55%)
Oct 07, 2024 7.710 7.910 7.580 7.720 63,769 +0.03(+0.39%)
Oct 04, 2024 7.350 7.760 7.295 7.690 62,340 +0.49(+6.81%)
Oct 03, 2024 7.550 7.550 7.200 7.200 123,482 -0.41(-5.39%)
Oct 02, 2024 7.600 7.880 7.370 7.610 171,592 -0.02(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.