Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

11.37 -0.63 (-5.24%)
Streaming Delayed Price Updated: 11:43 AM EST, Nov 18, 2024 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 (%)
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%)
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.