ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.170 +0.170 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 4.850 5.365 4.700 5.170 2,414,381 +0.17(+3.40%)
Mar 05, 2026 5.330 5.330 4.943 5.000 75,821 -0.39(-7.24%)
Mar 04, 2026 5.390 5.500 5.130 5.390 67,969 -0.03(-0.55%)
Mar 03, 2026 4.880 5.650 4.820 5.420 387,368 +0.51(+10.39%)
Mar 02, 2026 5.210 5.230 4.910 4.910 130,013 -0.51(-9.41%)
Feb 27, 2026 5.120 5.490 4.800 5.420 130,821 +0.16(+3.04%)
Feb 26, 2026 5.010 5.890 4.680 5.260 510,861 +0.20(+3.95%)
Feb 25, 2026 4.190 5.560 4.170 5.060 570,505 +0.85(+20.19%)
Feb 24, 2026 4.150 4.330 4.030 4.210 41,207 +0.01(+0.24%)
Feb 23, 2026 4.120 4.200 3.920 4.200 145,936 +0.02(+0.48%)
Feb 20, 2026 4.260 4.300 4.130 4.180 55,490 -0.06(-1.42%)
Feb 19, 2026 4.370 4.370 4.130 4.240 89,975 -0.19(-4.29%)
Feb 18, 2026 4.470 4.640 4.340 4.430 103,737 -0.06(-1.34%)
Feb 17, 2026 4.460 4.599 4.380 4.490 54,001 +0.04(+0.90%)
Feb 13, 2026 4.450 4.680 4.450 4.450 29,890 +0.00(+0.00%)
Feb 12, 2026 4.600 4.700 4.365 4.450 103,676 -0.14(-3.05%)
Feb 11, 2026 4.840 4.855 4.510 4.590 124,604 -0.24(-4.97%)
Feb 10, 2026 4.960 5.110 4.800 4.830 50,180 -0.15(-3.01%)
Feb 09, 2026 4.860 5.060 4.700 4.980 51,432 +0.10(+2.05%)
Feb 06, 2026 4.580 4.920 4.580 4.880 100,026 +0.37(+8.20%)
Feb 05, 2026 4.620 4.966 4.500 4.510 133,095 -0.35(-7.20%)
Feb 04, 2026 5.070 5.180 4.760 4.860 101,953 -0.18(-3.57%)
Feb 03, 2026 5.030 5.250 5.000 5.040 89,679 +0.00(+0.00%)
Feb 02, 2026 5.110 5.270 5.000 5.040 93,665 -0.16(-3.08%)
Jan 30, 2026 5.450 5.590 4.910 5.200 202,311 -0.31(-5.63%)
Jan 29, 2026 5.530 5.691 5.400 5.510 176,225 +0.01(+0.18%)
Jan 28, 2026 5.600 5.710 5.350 5.500 192,506 -0.06(-1.08%)
Jan 27, 2026 5.200 5.680 5.200 5.560 292,845 +0.27(+5.10%)
Jan 26, 2026 5.220 5.420 5.070 5.290 217,191 +0.07(+1.34%)
Jan 23, 2026 4.980 5.348 4.900 5.220 363,690 +0.22(+4.40%)
Jan 22, 2026 4.580 5.150 4.460 5.000 569,813 +0.40(+8.70%)
Jan 21, 2026 4.340 4.690 4.200 4.600 418,455 +0.28(+6.48%)
Jan 20, 2026 4.500 4.790 4.250 4.320 597,755 -0.22(-4.85%)
Jan 16, 2026 4.720 5.003 4.520 4.540 509,376 -0.08(-1.73%)
Jan 15, 2026 4.520 5.190 4.400 4.620 1,097,338 +0.15(+3.36%)
Jan 14, 2026 4.500 4.820 4.360 4.470 870,224 +0.10(+2.29%)
Jan 13, 2026 5.950 5.960 4.252 4.370 2,495,042 -1.51(-25.68%)
Jan 12, 2026 5.620 6.510 5.580 5.880 4,616,967 -7.79(-56.99%)
Jan 09, 2026 17.68 17.98 13.08 13.67 852,260 -3.77(-21.62%)
Jan 08, 2026 15.10 17.97 14.90 17.44 416,157 +2.50(+16.73%)
Jan 07, 2026 15.16 15.53 14.72 14.94 256,166 +0.37(+2.54%)
Jan 06, 2026 16.97 17.65 14.27 14.57 227,422 -2.29(-13.58%)
Jan 05, 2026 18.47 19.14 16.61 16.86 216,146 -0.91(-5.12%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.