NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.700
-0.0149 (-2.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Thursday, 25th Apr 2024 ATRA stock ended at $0.700. This is 2.08% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 9.09% from a day low at $0.660 to a day high of $0.720. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $0.720 | $0.720 | $0.660 | $0.700 | 845 101 |
| Apr 24, 2024 | $0.721 | $0.736 | $0.690 | $0.715 | 694 380 |
| Apr 23, 2024 | $0.688 | $0.724 | $0.666 | $0.719 | 831 138 |
| Apr 22, 2024 | $0.667 | $0.705 | $0.663 | $0.697 | 849 794 |
| Apr 19, 2024 | $0.690 | $0.707 | $0.640 | $0.661 | 1 626 239 |
| Apr 18, 2024 | $0.719 | $0.740 | $0.690 | $0.692 | 819 302 |
| Apr 17, 2024 | $0.676 | $0.730 | $0.676 | $0.715 | 827 765 |
| Apr 16, 2024 | $0.680 | $0.722 | $0.656 | $0.682 | 1 021 189 |
| Apr 15, 2024 | $0.710 | $0.710 | $0.650 | $0.679 | 1 718 853 |
| Apr 12, 2024 | $0.712 | $0.740 | $0.700 | $0.708 | 1 161 909 |
| Apr 11, 2024 | $0.734 | $0.747 | $0.710 | $0.713 | 367 128 |
| Apr 10, 2024 | $0.730 | $0.751 | $0.690 | $0.718 | 639 824 |
| Apr 09, 2024 | $0.763 | $0.770 | $0.740 | $0.749 | 681 230 |
| Apr 08, 2024 | $0.771 | $0.81 | $0.750 | $0.756 | 1 164 814 |
| Apr 05, 2024 | $0.780 | $0.83 | $0.735 | $0.774 | 1 192 207 |
| Apr 04, 2024 | $0.735 | $0.83 | $0.725 | $0.779 | 1 860 813 |
| Apr 03, 2024 | $0.708 | $0.740 | $0.696 | $0.720 | 787 611 |
| Apr 02, 2024 | $0.732 | $0.749 | $0.680 | $0.728 | 1 504 681 |
| Apr 01, 2024 | $0.714 | $0.733 | $0.690 | $0.725 | 1 317 747 |
| Mar 28, 2024 | $0.665 | $0.720 | $0.648 | $0.694 | 1 188 169 |
| Mar 27, 2024 | $0.680 | $0.719 | $0.649 | $0.700 | 1 038 081 |
| Mar 26, 2024 | $0.670 | $0.680 | $0.619 | $0.661 | 1 390 877 |
| Mar 25, 2024 | $0.721 | $0.750 | $0.660 | $0.670 | 1 469 002 |
| Mar 22, 2024 | $0.706 | $0.710 | $0.659 | $0.697 | 1 064 850 |
| Mar 21, 2024 | $0.730 | $0.752 | $0.660 | $0.669 | 1 650 838 |
