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 |
| Apr 28, 2023 | $2.57 | $2.82 | $2.46 | $2.71 | 1 177 816 |
| Apr 27, 2023 | $2.76 | $2.74 | $2.56 | $2.58 | 1 194 512 |
| Apr 26, 2023 | $2.87 | $2.89 | $2.68 | $2.73 | 749 650 |
| Apr 25, 2023 | $2.90 | $2.99 | $2.85 | $2.86 | 1 050 634 |
| Apr 24, 2023 | $3.00 | $3.01 | $2.86 | $2.94 | 1 199 544 |
| Apr 21, 2023 | $2.84 | $3.06 | $2.83 | $3.04 | 1 055 576 |
| Apr 20, 2023 | $2.94 | $2.95 | $2.80 | $2.84 | 1 811 974 |
| Apr 19, 2023 | $2.90 | $3.05 | $2.85 | $2.98 | 1 177 877 |
| Apr 18, 2023 | $3.06 | $3.08 | $2.92 | $2.96 | 1 309 846 |
| Apr 17, 2023 | $2.70 | $3.04 | $2.67 | $3.03 | 1 334 469 |
| Apr 14, 2023 | $2.61 | $2.76 | $2.58 | $2.69 | 1 090 811 |
| Apr 13, 2023 | $2.37 | $2.73 | $2.34 | $2.71 | 1 308 863 |
| Apr 12, 2023 | $2.61 | $2.62 | $2.32 | $2.36 | 1 776 678 |
| Apr 11, 2023 | $2.74 | $2.78 | $2.59 | $2.59 | 985 111 |
| Apr 10, 2023 | $2.75 | $2.76 | $2.63 | $2.73 | 1 113 255 |
| Apr 06, 2023 | $2.81 | $2.82 | $2.71 | $2.77 | 919 991 |
| Apr 05, 2023 | $2.83 | $2.86 | $2.73 | $2.78 | 957 648 |
| Apr 04, 2023 | $2.97 | $2.97 | $2.79 | $2.85 | 1 762 853 |
| Apr 03, 2023 | $2.86 | $2.99 | $2.85 | $2.94 | 809 587 |
| Mar 31, 2023 | $2.85 | $2.93 | $2.81 | $2.90 | 854 115 |
| Mar 30, 2023 | $2.98 | $3.04 | $2.76 | $2.80 | 936 528 |
| Mar 29, 2023 | $2.96 | $3.00 | $2.86 | $2.98 | 811 395 |
| Mar 28, 2023 | $2.96 | $3.00 | $2.85 | $2.86 | 935 780 |
| Mar 27, 2023 | $2.89 | $3.03 | $2.84 | $2.97 | 908 166 |
| Mar 24, 2023 | $2.79 | $2.90 | $2.76 | $2.87 | 1 703 720 |
