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 |
| Mar 23, 2023 | $2.92 | $2.97 | $2.77 | $2.86 | 1 122 587 |
| Mar 22, 2023 | $3.01 | $3.02 | $2.84 | $2.87 | 2 819 516 |
| Mar 21, 2023 | $3.02 | $3.17 | $3.00 | $3.02 | 2 026 295 |
| Mar 20, 2023 | $3.02 | $3.02 | $2.82 | $2.98 | 1 317 054 |
| Mar 17, 2023 | $3.06 | $3.08 | $2.92 | $3.02 | 3 585 443 |
| Mar 16, 2023 | $3.05 | $3.16 | $2.94 | $3.09 | 1 108 214 |
| Mar 15, 2023 | $3.06 | $3.16 | $2.94 | $3.08 | 1 350 498 |
| Mar 14, 2023 | $3.12 | $3.24 | $3.02 | $3.18 | 1 522 530 |
| Mar 13, 2023 | $2.81 | $3.12 | $2.75 | $3.12 | 2 886 200 |
| Mar 10, 2023 | $3.12 | $3.15 | $2.66 | $2.83 | 2 136 273 |
| Mar 09, 2023 | $3.31 | $3.43 | $3.07 | $3.12 | 1 512 665 |
| Mar 08, 2023 | $3.27 | $3.43 | $3.21 | $3.28 | 1 098 174 |
| Mar 07, 2023 | $3.42 | $3.49 | $3.27 | $3.27 | 1 110 856 |
| Mar 06, 2023 | $3.61 | $3.61 | $3.36 | $3.43 | 1 438 684 |
| Mar 03, 2023 | $3.70 | $3.70 | $3.51 | $3.61 | 1 181 995 |
| Mar 02, 2023 | $3.80 | $3.80 | $3.57 | $3.58 | 988 268 |
| Mar 01, 2023 | $4.04 | $4.07 | $3.81 | $3.91 | 880 616 |
| Feb 28, 2023 | $4.09 | $4.21 | $4.04 | $4.05 | 548 054 |
| Feb 27, 2023 | $4.13 | $4.15 | $4.00 | $4.08 | 901 288 |
| Feb 24, 2023 | $4.19 | $4.19 | $4.03 | $4.06 | 714 654 |
| Feb 23, 2023 | $4.25 | $4.31 | $4.17 | $4.27 | 524 439 |
| Feb 22, 2023 | $4.09 | $4.27 | $4.09 | $4.23 | 674 664 |
| Feb 21, 2023 | $4.38 | $4.42 | $4.04 | $4.07 | 956 936 |
| Feb 17, 2023 | $4.37 | $4.56 | $4.23 | $4.52 | 604 677 |
| Feb 16, 2023 | $4.45 | $4.49 | $4.31 | $4.34 | 820 992 |
