NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.603
-0.0272 (-4.32%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ATRA stock ended at $0.603. This is 4.32% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 12.25% from a day low at $0.579 to a day high of $0.650. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $4.57 | $4.68 | $4.35 | $4.53 | 820 232 |
| Feb 14, 2023 | $4.39 | $4.67 | $4.30 | $4.64 | 699 608 |
| Feb 13, 2023 | $4.23 | $4.44 | $4.16 | $4.44 | 673 910 |
| Feb 10, 2023 | $4.62 | $4.62 | $4.06 | $4.26 | 1 622 031 |
| Feb 09, 2023 | $4.77 | $5.24 | $4.60 | $4.77 | 1 374 545 |
| Feb 08, 2023 | $5.46 | $5.51 | $4.98 | $5.04 | 1 094 955 |
| Feb 07, 2023 | $5.46 | $5.55 | $5.34 | $5.46 | 996 558 |
| Feb 06, 2023 | $5.14 | $5.64 | $5.11 | $5.40 | 929 285 |
| Feb 03, 2023 | $5.27 | $5.38 | $5.17 | $5.17 | 782 995 |
| Feb 02, 2023 | $5.24 | $5.54 | $5.20 | $5.46 | 913 883 |
| Feb 01, 2023 | $5.08 | $5.21 | $4.91 | $5.13 | 800 466 |
| Jan 31, 2023 | $4.93 | $5.11 | $4.93 | $5.07 | 895 403 |
| Jan 30, 2023 | $5.20 | $5.23 | $4.78 | $4.89 | 893 312 |
| Jan 27, 2023 | $4.94 | $5.30 | $4.93 | $5.27 | 781 387 |
| Jan 26, 2023 | $4.86 | $5.00 | $4.72 | $4.94 | 892 679 |
| Jan 25, 2023 | $4.68 | $4.86 | $4.51 | $4.82 | 879 612 |
| Jan 24, 2023 | $4.16 | $4.79 | $4.11 | $4.72 | 1 684 551 |
| Jan 23, 2023 | $3.90 | $4.18 | $3.80 | $4.16 | 1 189 936 |
