Atara Biotherapeutics Inc (ATRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -9.55357142857 | 11.2 | 12.98 | 9.81 | 71283 | 11.3810446 | CS |
| 4 | 1.84 | 22.1954161641 | 8.29 | 12.98 | 7.07 | 86340 | 9.21231523 | CS |
| 12 | -7.37 | -42.1142857143 | 17.5 | 19 | 7.07 | 906598 | 14.0259425 | CS |
| 26 | -4.4075 | -30.3181427343 | 14.5375 | 39.5 | 7.07 | 1805795 | 20.33815944 | CS |
| 52 | -42.87 | -80.8867924528 | 53 | 63.375 | 4.965 | 2484142 | 18.88624649 | CS |
| 156 | -319.37 | -96.9256449165 | 329.5 | 501 | 4.965 | 1747337 | 90.85474576 | CS |
| 260 | -368.87 | -97.327176781 | 379 | 705 | 4.965 | 1389548 | 158.074764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 10.125 | -0.89 | -8.04 | 11.06 | 11.31 | 9.81 | 52017 |
| 1721428500 | 11.01 | 0.5 | 4.81 | 10.29 | 11.405 | 10.29 | 22002 |
| 1721342100 | 10.505 | -1.55 | -12.82 | 12.13 | 12.4777 | 10.2 | 79748 |
| 1721255700 | 12.05 | -0.22 | -1.79 | 12.44 | 12.78 | 11.15 | 113294 |
| 1721169300 | 12.27 | 1.11 | 9.95 | 11.2 | 12.98 | 11.2 | 77383 |
| 1721082900 | 11.16 | 0.69 | 6.59 | 10.63 | 11.6 | 10.5 | 44059 |
| 1720823700 | 10.47 | 0.32 | 3.15 | 10.06 | 12.46 | 9.73 | 106462 |
| 1720737300 | 10.15 | 1.13 | 12.53 | 9.34 | 10.5767 | 9.27 | 106592 |
| 1720650900 | 9.02 | 0.92 | 11.36 | 8.16 | 9.1 | 8.14 | 51550 |
| 1720564500 | 8.1 | 0.14 | 1.76 | 7.95 | 8.28 | 7.785 | 57259 |
| 1720478100 | 7.96 | -0.32 | -3.86 | 8.2899999 | 8.49 | 7.5 | 89993 |
| 1720218900 | 8.28 | 0.57 | 7.39 | 7.73 | 8.38 | 7.31 | 100304 |
| 1720040640 | 7.71 | 0.19 | 2.53 | 7.61 | 7.88 | 7.55 | 31934 |
| 1719959700 | 7.52 | -0.84 | -10.05 | 8.34 | 8.34 | 7.3101 | 93174 |
| 1719873300 | 8.36 | -0.14 | -1.65 | 8.5 | 8.8 | 8.21 | 156103 |
| 1719614100 | 8.5 | 0.24 | 2.91 | 8.17 | 9.0999 | 8.17 | 746142 |
| 1719527700 | 8.26 | 0.97 | 13.23 | 7.52 | 8.39 | 7.07 | 147420 |
| 1719441300 | 7.295 | -0.49 | -6.23 | 7.78 | 7.84 | 7.27 | 75829 |
| 1719354900 | 7.78 | -0.51 | -6.10 | 8.2899999 | 8.4 | 7.425 | 133676 |
| 1719268500 | 8.285 | 0.05 | 0.67 | 8.2899999 | 8.4684 | 7.71 | 122303 |
| 1719009300 | 8.23 | -0.67 | -7.53 | 8.91 | 9 | 7.41 | 439027 |
| 1718922900 | 8.9 | -0.97 | -9.78 | 9.59 | 10 | 8.77 | 102161 |
| 1718750100 | 9.865 | -0.75 | -7.04 | 10.29 | 10.39 | 9.31 | 103232 |
| 1718663700 | 10.612499 | -2.16 | -16.93 | 11.125 | 11.3425 | 9.7875 | 190179 |
| 1718404500 | 12.775 | -0.41 | -3.13 | 12.68 | 13.75 | 12.417499 | 51206 |
| 1718318100 | 13.1875 | -0.44 | -3.19 | 13.36 | 13.5 | 12.812499 | 22503 |
| 1718231700 | 13.6225 | -0.43 | -3.06 | 14.174999 | 14.665 | 13.362499 | 17730 |
| 1718145300 | 14.0525 | 1 | 7.68 | 12.545 | 14.0525 | 12.545 | 26270 |
| 1718058900 | 13.05 | -0.17 | -1.29 | 13.5 | 13.7475 | 12.25 | 47922 |
| 1717799700 | 13.22 | -1.01 | -7.08 | 13.855 | 13.875 | 13 | 48727 |
| 1717713300 | 14.2275 | -0.25 | -1.71 | 14.75 | 14.75 | 13.815 | 44826 |
| 1717626900 | 14.475 | 0.28 | 1.94 | 14.17 | 14.677499 | 13.75 | 36828 |
| 1717540500 | 14.2 | -0.25 | -1.75 | 14.8425 | 15.407499 | 13.792499 | 48480 |
| 1717454100 | 14.452499 | 0.43 | 3.07 | 13.9325 | 15 | 13.75 | 51436 |
| 1717194900 | 14.0225 | -0.18 | -1.28 | 14.2025 | 14.7175 | 13.75 | 43137 |
| 1717108500 | 14.205 | 0.21 | 1.46 | 14.025 | 14.9925 | 14.015 | 35509 |
| 1717022100 | 14 | -1.29 | -8.42 | 15.434999 | 15.45 | 13.84 | 57301 |
| 1716935700 | 15.2875 | -0.31 | -2.00 | 16.395 | 16.395 | 14.66 | 38098 |
| 1716590100 | 15.6 | -0.65 | -4.00 | 16.6875 | 16.994999 | 15.5 | 30487 |
| 1716503700 | 16.25 | -1.25 | -7.12 | 17.5175 | 17.775 | 16.25 | 27010 |
| 1716417300 | 17.495 | 0.16 | 0.94 | 17.05 | 18.25 | 16.4775 | 32997 |
| 1716330900 | 17.3325 | -0.42 | -2.35 | 17.5 | 17.99 | 16.875 | 79942 |
| 1716244500 | 17.75 | 2.5 | 16.39 | 15.5 | 17.974999 | 15 | 73431 |
| 1715985300 | 15.25 | 0.16 | 1.06 | 15 | 15.8725 | 14.640049 | 72990 |
| 1715898900 | 15.09 | -0.91 | -5.69 | 15.8175 | 16.4975 | 14.9075 | 45047 |
| 1715812500 | 16 | 0.88 | 5.79 | 15 | 16.75 | 15 | 39994 |
| 1715726100 | 15.125 | 1.22 | 8.73 | 14 | 15.4475 | 13.91 | 56857 |
| 1715639700 | 13.91 | 0.66 | 5.00 | 13.514999 | 14.0925 | 12.1075 | 101390 |
| 1715380500 | 13.2475 | -0.4 | -2.91 | 14.249999 | 15.7075 | 13.125 | 82229 |
| 1715294100 | 13.645 | -0.49 | -3.48 | 14.249999 | 14.49255 | 13.425 | 70038 |
| 1715207700 | 14.1375 | -0.93 | -6.16 | 14.9425 | 15.157499 | 14 | 57672 |
| 1715121300 | 15.065 | -0.68 | -4.32 | 16 | 16.2475 | 14.475 | 66524 |
| 1715034900 | 15.745 | -1.01 | -6.00 | 16.875 | 17.415 | 15.25 | 45718 |
| 1714775700 | 16.75 | 0.49 | 3.03 | 16.2525 | 17.1225 | 16.25 | 29670 |
| 1714689300 | 16.2575 | -0.86 | -5.00 | 17.5 | 17.655 | 15.25 | 88455 |
| 1714602900 | 17.1125 | -0.14 | -0.80 | 17.6625 | 19 | 17.1125 | 44698 |
| 1714516500 | 17.25 | -0.6 | -3.39 | 17.5 | 18.305 | 17.25 | 28310 |
| 1714430100 | 17.854999 | 0.6 | 3.51 | 17.25 | 18.4825 | 16.5025 | 39946 |
| 1714170900 | 17.25 | -0.25 | -1.40 | 17.25 | 17.7475 | 17 | 21052 |
| 1714084500 | 17.495 | -0.37 | -2.08 | 17.25 | 17.675 | 16.5 | 34244 |
| 1713998100 | 17.8675 | -0.1 | -0.54 | 18.0275 | 18.415 | 17.25 | 27917 |
| 1713911700 | 17.965 | 0.53 | 3.04 | 17.21 | 18.1075 | 16.66 | 33356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
