NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.690
-0.0098 (-1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.640 | $0.83 | Friday, 26th Apr 2024 ATRA stock ended at $0.690. This is 1.40% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $0.680 to a day high of $0.710. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $1.54 | $1.59 | $1.49 | $1.56 | 1 569 131 |
| Jun 02, 2023 | $1.50 | $1.57 | $1.46 | $1.54 | 2 211 943 |
| Jun 01, 2023 | $1.55 | $1.56 | $1.46 | $1.50 | 1 356 715 |
| May 31, 2023 | $1.61 | $1.71 | $1.48 | $1.53 | 3 896 101 |
| May 30, 2023 | $1.78 | $1.87 | $1.62 | $1.62 | 1 587 709 |
| May 26, 2023 | $1.77 | $1.93 | $1.75 | $1.77 | 1 851 174 |
| May 25, 2023 | $1.92 | $1.94 | $1.84 | $1.92 | 1 307 520 |
| May 24, 2023 | $2.08 | $2.08 | $1.87 | $1.92 | 2 171 400 |
| May 23, 2023 | $2.08 | $2.29 | $2.08 | $2.08 | 1 371 766 |
| May 22, 2023 | $2.12 | $2.19 | $2.05 | $2.10 | 1 579 487 |
| May 19, 2023 | $2.08 | $2.20 | $2.08 | $2.11 | 1 451 168 |
| May 18, 2023 | $2.05 | $2.14 | $1.94 | $2.04 | 1 975 916 |
| May 17, 2023 | $2.07 | $2.07 | $1.97 | $2.06 | 1 818 565 |
| May 16, 2023 | $2.12 | $2.16 | $1.95 | $2.08 | 1 704 031 |
| May 15, 2023 | $2.14 | $2.31 | $2.14 | $2.20 | 1 972 917 |
| May 12, 2023 | $2.33 | $2.35 | $2.10 | $2.14 | 2 464 906 |
| May 11, 2023 | $2.39 | $2.44 | $2.27 | $2.30 | 1 735 042 |
| May 10, 2023 | $2.47 | $2.47 | $2.21 | $2.43 | 2 062 993 |
| May 09, 2023 | $2.86 | $2.90 | $2.19 | $2.44 | 3 272 337 |
| May 08, 2023 | $2.91 | $3.02 | $2.86 | $2.97 | 714 511 |
| May 05, 2023 | $2.78 | $2.97 | $2.75 | $2.91 | 970 392 |
| May 04, 2023 | $2.67 | $2.78 | $2.55 | $2.75 | 1 847 521 |
| May 03, 2023 | $2.59 | $2.76 | $2.56 | $2.70 | 1 571 269 |
| May 02, 2023 | $2.81 | $2.81 | $2.43 | $2.58 | 2 484 135 |
| May 01, 2023 | $2.70 | $2.86 | $2.66 | $2.81 | 949 447 |
