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 |
| Dec 15, 2022 | $3.81 | $3.93 | $3.42 | $3.46 | 2 234 634 |
| Dec 14, 2022 | $4.08 | $4.17 | $3.83 | $3.88 | 1 308 614 |
| Dec 13, 2022 | $4.49 | $4.49 | $3.96 | $4.10 | 1 998 469 |
| Dec 12, 2022 | $4.42 | $4.49 | $4.22 | $4.32 | 1 710 244 |
| Dec 09, 2022 | $4.72 | $4.79 | $4.43 | $4.45 | 1 321 653 |
| Dec 08, 2022 | $4.76 | $4.77 | $4.42 | $4.74 | 982 961 |
| Dec 07, 2022 | $4.44 | $4.96 | $4.39 | $4.66 | 1 377 427 |
| Dec 06, 2022 | $4.65 | $4.67 | $4.36 | $4.48 | 1 489 020 |
| Dec 05, 2022 | $4.75 | $4.88 | $4.57 | $4.65 | 1 074 309 |
| Dec 02, 2022 | $4.32 | $4.82 | $4.26 | $4.76 | 751 038 |
| Dec 01, 2022 | $4.55 | $4.63 | $4.32 | $4.40 | 1 138 228 |
| Nov 30, 2022 | $4.21 | $4.54 | $4.08 | $4.53 | 1 851 473 |
| Nov 29, 2022 | $4.08 | $4.18 | $4.00 | $4.17 | 538 014 |
| Nov 28, 2022 | $4.17 | $4.27 | $4.04 | $4.09 | 752 848 |
| Nov 25, 2022 | $4.24 | $4.24 | $4.12 | $4.18 | 205 096 |
| Nov 23, 2022 | $4.22 | $4.47 | $4.16 | $4.17 | 867 005 |
| Nov 22, 2022 | $4.16 | $4.22 | $4.03 | $4.21 | 690 331 |
| Nov 21, 2022 | $4.22 | $4.25 | $4.04 | $4.09 | 400 623 |
| Nov 18, 2022 | $4.40 | $4.45 | $4.18 | $4.22 | 531 889 |
| Nov 17, 2022 | $4.48 | $4.69 | $4.27 | $4.31 | 994 900 |
| Nov 16, 2022 | $4.93 | $5.02 | $4.51 | $4.53 | 1 025 134 |
| Nov 15, 2022 | $5.42 | $5.61 | $4.90 | $5.08 | 726 073 |
| Nov 14, 2022 | $5.07 | $5.53 | $5.05 | $5.35 | 1 164 575 |
| Nov 11, 2022 | $4.77 | $5.35 | $4.75 | $5.10 | 975 981 |
| Nov 10, 2022 | $3.98 | $4.90 | $3.96 | $4.82 | 1 781 943 |
