Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Atara Biotherapeutics Inc (ATRA)
Atara Biotherapeutics Inc (ATRA) Historical

ATRA Atara Biotherapeutics Inc

0.7294

0.032 (4.59%)

After Hours

Last Updated: 18:22:19

Delayed by 15 minutes

ATRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.6974	0.0364	5.51%	0.6674	0.7053	0.6632	856,377
Apr 19 2024	0.661	-0.0307	-4.44%	0.69	0.7074	0.6401	1,626,286
Apr 18 2024	0.6917	-0.0232	-3.25%	0.7192	0.7401	0.69	828,748
Apr 17 2024	0.7149	0.0333	4.89%	0.6758	0.7299	0.6758	832,644
Apr 16 2024	0.6816	0.003	0.44%	0.68	0.7223	0.6593	970,008
Apr 15 2024	0.6786	-0.0294	-4.15%	0.71	0.71	0.65	1,722,124
Apr 12 2024	0.708	-0.0048	-0.67%	0.7124	0.7427	0.70	1,188,753
Apr 11 2024	0.7128	-0.0049	-0.68%	0.7335	0.7468	0.71	386,544
Apr 10 2024	0.7177	-0.0316	-4.22%	0.73	0.749	0.69	612,306
Apr 09 2024	0.7493	-0.0067	-0.89%	0.7634	0.7703	0.74	682,473
Apr 08 2024	0.756	-0.0181	-2.34%	0.7712	0.8101	0.7501	1,537,738
Apr 05 2024	0.7741	-0.0048	-0.62%	0.78	0.832	0.735	1,172,149
Apr 04 2024	0.7789	0.0589	8.18%	0.735	0.8325	0.7251	1,861,898
Apr 03 2024	0.72	-0.0077	-1.06%	0.7078	0.7432	0.6922	796,018
Apr 02 2024	0.7277	0.0027	0.37%	0.732	0.7493	0.6904	1,470,369
Apr 01 2024	0.725	0.031	4.47%	0.7137	0.7325	0.6895	1,332,075
Mar 28 2024	0.694	-0.006	-0.86%	0.6606	0.72	0.648	1,203,893
Mar 27 2024	0.70	0.039	5.90%	0.68	0.7186	0.649	1,054,757
Mar 26 2024	0.661	-0.0089	-1.33%	0.67	0.6797	0.6194	1,392,019
Mar 25 2024	0.6699	-0.0275	-3.94%	0.728	0.75	0.6599	1,532,495
Mar 22 2024	0.6974	0.0284	4.25%	0.7063	0.7099	0.6529	1,070,227
Mar 21 2024	0.669	-0.051	-7.08%	0.73	0.7519	0.66	1,679,171
Mar 20 2024	0.72	0.0372	5.45%	0.69	0.74	0.6502	1,376,163
Mar 19 2024	0.6828	0.0872	14.64%	0.62	0.6884	0.611	1,327,672
Mar 18 2024	0.5956	-0.0252	-4.06%	0.6349	0.6349	0.5906	1,356,495
Mar 15 2024	0.6208	-0.0092	-1.46%	0.62	0.655	0.615	1,483,995
Mar 14 2024	0.63	-0.037	-5.55%	0.6649	0.6649	0.6205	1,863,712
Mar 13 2024	0.667	-0.033	-4.71%	0.68	0.7198	0.66	1,293,733
Mar 12 2024	0.70	-0.0255	-3.51%	0.74	0.7499	0.691	6,320,291
Mar 11 2024	0.7255	-0.036	-4.73%	0.75	0.7893	0.6848	2,724,537
Mar 08 2024	0.7615	0.0652	9.36%	0.685	0.821	0.685	11,177,660
Mar 07 2024	0.6963	-0.0016	-0.23%	0.72	0.72495	0.6815	868,460
Mar 06 2024	0.6979	0.0064	0.93%	0.72	0.72	0.658	1,287,618
Mar 05 2024	0.6915	-0.0591	-7.87%	0.74	0.7556	0.6601	2,564,536
Mar 04 2024	0.7506	-0.0201	-2.61%	0.80	0.8003	0.735	1,817,638
Mar 01 2024	0.7707	-0.0073	-0.94%	0.7649	0.83	0.7601	2,698,524
Feb 29 2024	0.778	0.0175	2.30%	0.84	0.9375	0.7572	5,438,590
Feb 28 2024	0.7605	-0.0345	-4.34%	0.7977	0.83	0.758	1,006,498
Feb 27 2024	0.795	0.084	11.81%	0.71	0.84	0.71	1,702,614
Feb 26 2024	0.711	-0.0253	-3.44%	0.75	0.7999	0.702	1,046,084
Feb 23 2024	0.7363	-0.0508	-6.45%	0.80	0.8137	0.7363	1,334,863
Feb 22 2024	0.7871	-0.0095	-1.19%	0.80	0.83	0.764	1,568,615
Feb 21 2024	0.7966	-0.0438	-5.21%	0.8353	0.8699	0.79	1,433,016
Feb 20 2024	0.8404	0.0698	9.06%	0.7922	0.8896	0.7899	3,110,632
Feb 16 2024	0.7706	-0.0009	-0.12%	0.781	0.79255	0.7501	1,306,984
Feb 15 2024	0.7715	0.0013	0.17%	0.78	0.8007	0.7608	1,568,041
Feb 14 2024	0.7702	0.0001	0.01%	0.82	0.82	0.7632	1,478,266
Feb 13 2024	0.7701	-0.0671	-8.01%	0.8485	0.8527	0.7515	1,458,459
Feb 12 2024	0.8372	0.0172	2.10%	0.82	0.86	0.7801	2,502,736
Feb 09 2024	0.82	-0.0059	-0.71%	0.84	0.8856	0.77	1,902,842
Feb 08 2024	0.8259	-0.1651	-16.66%	0.98	0.9998	0.784	3,478,845
Feb 07 2024	0.991	-0.129	-11.52%	1.06	1.09	0.95	2,688,019
Feb 06 2024	1.12	0.01	0.90%	1.11	1.15	1.03	2,850,991
Feb 05 2024	1.11	-0.11	-9.02%	1.21	1.27	1.03	11,228,183
Feb 02 2024	1.22	0.39	46.99%	0.7949	1.58	0.7762	42,235,963
Feb 01 2024	0.83	0.2064	33.10%	0.6245	0.83	0.621	7,756,364
Jan 31 2024	0.6236	0.0036	0.58%	0.62	0.66	0.5863	1,178,905
Jan 30 2024	0.62	0.0058	0.94%	0.6015	0.6348	0.5686	1,258,933
Jan 29 2024	0.6142	0.0119	1.98%	0.5982	0.6143	0.576	1,313,786
Jan 26 2024	0.6023	-0.0008	-0.13%	0.60	0.6598	0.60	1,396,003
Jan 25 2024	0.6031	0.0227	3.91%	0.6016	0.61	0.5812	579,302
Jan 24 2024	0.5804	-0.0206	-3.43%	0.61	0.62	0.5688	1,204,454

Atara Biotherapeutics

Delayed Upgrade Clock