Atara Biotherap (NQ: ATRA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	8.120	8.260	7.460	7.630	122,334	-0.50(-6.15%)
Sep 30, 2024	8.010	8.660	8.010	8.130	64,536	+0.06(+0.68%)
Sep 27, 2024	7.720	8.390	7.605	8.075	106,961	+0.41(+5.42%)
Sep 26, 2024	7.560	7.680	7.260	7.660	66,676	+0.26(+3.51%)
Sep 25, 2024	7.700	7.700	7.250	7.400	74,869	-0.15(-1.99%)
Sep 24, 2024	7.510	7.600	7.100	7.550	107,800	+0.19(+2.58%)
Sep 23, 2024	7.870	7.950	7.350	7.360	130,843	-0.43(-5.52%)
Sep 20, 2024	8.000	8.110	7.600	7.790	121,635	-0.14(-1.77%)
Sep 19, 2024	8.080	8.340	7.770	7.930	121,243	+0.06(+0.76%)
Sep 18, 2024	8.550	8.801	7.850	7.870	120,507	-0.64(-7.52%)
Sep 17, 2024	8.770	9.123	8.510	8.510	43,862	-0.09(-1.05%)
Sep 16, 2024	9.130	9.490	8.600	8.600	133,317	-1.12(-11.52%)
Sep 13, 2024	8.110	9.805	8.110	9.720	195,664	+1.64(+20.30%)
Sep 12, 2024	8.400	8.500	8.020	8.080	80,857	-0.23(-2.77%)
Sep 11, 2024	8.600	8.850	8.030	8.310	126,140	-0.28(-3.26%)
Sep 10, 2024	8.950	9.330	8.570	8.590	72,247	-0.38(-4.24%)
Sep 09, 2024	10.05	10.21	8.580	8.970	182,890	-0.50(-5.28%)
Sep 06, 2024	9.900	9.900	8.770	9.470	180,265	-0.53(-5.30%)
Sep 05, 2024	9.090	10.69	9.090	10.00	475,663	+0.95(+10.50%)
Sep 04, 2024	8.180	9.360	7.770	9.050	1,912,518	+2.24(+32.89%)

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.