NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.546
-0.0197 (-3.48%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.537 | $0.770 | Thursday, 9th May 2024 ATRA stock ended at $0.546. This is 3.48% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.95% from a day low at $0.537 to a day high of $0.580. |
| 90 days | $0.537 | $0.94 | |
| 52 weeks | $0.199 | $2.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 20, 2023 | $3.62 | $3.92 | $3.57 | $3.89 | 1 140 000 |
| Jan 19, 2023 | $3.60 | $3.64 | $3.51 | $3.55 | 784 042 |
| Jan 18, 2023 | $3.82 | $3.96 | $3.66 | $3.67 | 992 043 |
| Jan 17, 2023 | $3.99 | $3.99 | $3.75 | $3.78 | 1 452 735 |
| Jan 13, 2023 | $3.75 | $4.06 | $3.75 | $3.89 | 1 140 671 |
| Jan 12, 2023 | $3.67 | $3.87 | $3.60 | $3.86 | 1 214 100 |
| Jan 11, 2023 | $3.62 | $3.70 | $3.52 | $3.66 | 988 800 |
| Jan 10, 2023 | $3.52 | $3.72 | $3.48 | $3.62 | 943 271 |
| Jan 09, 2023 | $3.56 | $3.63 | $3.46 | $3.51 | 1 037 600 |
| Jan 06, 2023 | $3.59 | $3.61 | $3.40 | $3.50 | 1 198 400 |
| Jan 05, 2023 | $3.41 | $3.57 | $3.36 | $3.56 | 1 488 429 |
| Jan 04, 2023 | $3.29 | $3.37 | $3.22 | $3.35 | 1 270 244 |
| Jan 03, 2023 | $3.31 | $3.43 | $3.25 | $3.28 | 1 042 883 |
| Dec 30, 2022 | $3.11 | $3.28 | $3.06 | $3.28 | 1 564 382 |
| Dec 29, 2022 | $3.09 | $3.28 | $2.96 | $3.14 | 1 753 288 |
| Dec 28, 2022 | $2.87 | $3.07 | $2.85 | $2.99 | 1 793 662 |
| Dec 27, 2022 | $3.05 | $3.06 | $2.83 | $2.85 | 1 637 111 |
| Dec 23, 2022 | $3.18 | $3.22 | $2.94 | $2.99 | 1 681 019 |
| Dec 22, 2022 | $3.24 | $3.27 | $2.97 | $3.21 | 2 306 020 |
| Dec 21, 2022 | $3.66 | $3.67 | $3.28 | $3.31 | 1 577 197 |
| Dec 20, 2022 | $3.42 | $3.56 | $3.39 | $3.50 | 1 796 734 |
| Dec 19, 2022 | $3.58 | $3.78 | $3.40 | $3.42 | 3 457 584 |
| Dec 16, 2022 | $3.51 | $3.62 | $3.27 | $3.52 | 4 440 348 |
