• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.505 -0.175 (-2.62%)
    Streaming Delayed Price Updated: 2:00 PM EDT, Mar 10, 2026 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 (%)
    Mar 09, 2026 5.710 7.300 5.500 6.680 3,218,594 +1.51(+29.21%)
    Mar 06, 2026 4.850 5.365 4.700 5.170 3,201,176 +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 4.510 133,087 -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 4,617,133 -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.
    © 2025 FinancialContent. All rights reserved.