FinancialContent is the trusted provider of stock market information to the media industry.
Atara Biotherap (NQ: ATRA)
15.28 USD  +0.04 (+0.26%)
Streaming Delayed Price  /  Updated: 10:44 AM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 15.54 15.93 15.00 15.24 466,728 -0.40(-2.56%)
Sep 17, 2019 14.81 15.97 14.51 15.64 787,376 +0.65(+4.34%)
Sep 16, 2019 14.40 15.11 14.05 14.99 1,631,936 -0.17(-1.12%)
Sep 13, 2019 17.00 17.51 15.10 15.16 872,400 -0.42(-2.70%)
Sep 12, 2019 16.47 16.47 15.16 15.58 764,343 -0.66(-4.06%)
Sep 11, 2019 15.85 16.28 15.65 16.24 1,007,129 +0.62(+3.97%)
Sep 10, 2019 14.70 15.63 14.66 15.62 783,153 +0.88(+5.97%)
Sep 09, 2019 14.08 14.78 13.47 14.74 803,815 +0.74(+5.29%)
Sep 06, 2019 13.95 14.35 13.56 14.00 456,600 +0.06(+0.43%)
Sep 05, 2019 12.95 14.12 12.89 13.94 899,035 +1.35(+10.72%)
Sep 04, 2019 12.75 13.18 12.15 12.59 999,651 -0.03(-0.24%)
Sep 03, 2019 13.43 13.57 12.42 12.62 581,796 -0.88(-6.52%)
Aug 30, 2019 13.92 14.06 13.45 13.50 772,600 -0.31(-2.24%)
Aug 29, 2019 13.80 13.96 13.38 13.81 427,277 +0.15(+1.10%)
Aug 28, 2019 13.02 13.74 12.91 13.66 276,790 +0.53(+4.04%)
Aug 27, 2019 13.60 13.98 13.04 13.13 469,599 -0.33(-2.45%)
Aug 26, 2019 13.24 13.50 12.84 13.46 580,839 +0.40(+3.06%)
Aug 23, 2019 13.51 13.69 12.96 13.06 454,100 -0.48(-3.55%)
Aug 22, 2019 13.97 14.05 13.40 13.54 520,070 -0.39(-2.80%)
Aug 21, 2019 14.03 14.29 13.74 13.93 516,141 -0.04(-0.29%)
Aug 20, 2019 14.01 14.30 13.71 13.97 458,678 -0.04(-0.29%)
Aug 19, 2019 14.10 14.35 13.74 14.01 527,343 -0.05(-0.36%)
Aug 16, 2019 13.52 14.24 13.46 14.06 877,300 +0.71(+5.32%)
Aug 15, 2019 14.02 14.30 13.17 13.35 861,330 -0.70(-4.98%)
Aug 14, 2019 13.79 14.21 13.39 14.05 867,493 -0.06(-0.43%)
Aug 13, 2019 13.37 14.18 13.27 14.11 842,091 +0.62(+4.60%)
Aug 12, 2019 13.26 13.86 13.16 13.49 893,276 +0.18(+1.35%)
Aug 09, 2019 12.20 13.46 12.20 13.31 1,351,800 +0.77(+6.14%)
Aug 08, 2019 11.89 12.83 11.89 12.54 1,250,780 +0.51(+4.24%)
Aug 07, 2019 12.22 12.45 11.95 12.03 628,080 -0.43(-3.45%)
Aug 06, 2019 12.45 12.58 12.05 12.46 572,436 +0.23(+1.88%)
Aug 05, 2019 12.59 12.83 12.02 12.23 1,033,865 -0.64(-4.97%)
Aug 02, 2019 13.85 14.06 12.78 12.87 1,167,200 -0.98(-7.08%)
Aug 01, 2019 14.29 14.45 13.76 13.85 847,029 -0.42(-2.94%)
Jul 31, 2019 14.49 15.00 14.21 14.27 647,319 -0.68(-4.55%)
Jul 30, 2019 14.52 14.95 14.36 14.95 717,391 +0.23(+1.56%)
Jul 29, 2019 14.65 14.78 14.30 14.72 579,065 +0.02(+0.14%)
Jul 26, 2019 14.34 14.74 14.21 14.70 757,800 +0.44(+3.09%)
Jul 25, 2019 14.95 15.02 14.23 14.26 1,000,091 -0.80(-5.31%)
Jul 24, 2019 14.73 15.12 14.67 15.06 455,077 +0.27(+1.83%)
Jul 23, 2019 15.16 15.19 14.55 14.79 524,392 -0.32(-2.12%)
Jul 22, 2019 15.13 15.57 14.60 15.11 916,392 -0.02(-0.13%)
Jul 19, 2019 17.17 17.20 14.75 15.13 3,529,400 -0.15(-0.98%)
Jul 18, 2019 14.92 15.35 14.31 15.28 638,656 +0.27(+1.80%)
Jul 17, 2019 15.93 16.08 14.92 15.01 1,028,269 -0.92(-5.78%)
Jul 16, 2019 17.81 18.37 15.31 15.93 1,696,767 -2.16(-11.94%)
Jul 15, 2019 18.42 18.42 17.98 18.09 570,837 -0.22(-1.20%)
Jul 12, 2019 18.27 18.59 18.10 18.31 587,900 -0.01(-0.05%)
Jul 11, 2019 18.34 18.55 17.69 18.32 1,003,246 +0.03(+0.16%)
Jul 10, 2019 18.62 19.24 18.18 18.29 908,275 -0.32(-1.72%)
Jul 09, 2019 18.53 18.98 18.30 18.61 1,081,631 -0.16(-0.85%)
Jul 08, 2019 19.72 19.90 18.34 18.77 736,978 -0.97(-4.91%)
Jul 05, 2019 19.68 19.95 19.25 19.74 457,400 -0.02(-0.10%)
Jul 03, 2019 19.92 19.92 19.17 19.76 260,300 -0.18(-0.90%)
Jul 02, 2019 19.79 20.56 19.47 19.94 775,499 +0.34(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.