NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.670
+0.0197 (+3.03%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.610 | $0.83 | Friday, 3rd May 2024 ATRA stock ended at $0.670. This is 3.03% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.37% from a day low at $0.650 to a day high of $0.685. |
| 90 days | $0.591 | $1.27 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $19.46 | $19.46 | $18.09 | $18.17 | 871 254 |
| Nov 04, 2021 | $18.37 | $20.04 | $18.08 | $19.89 | 963 541 |
| Nov 03, 2021 | $17.39 | $18.84 | $17.18 | $18.75 | 973 228 |
| Nov 02, 2021 | $16.41 | $17.39 | $15.97 | $17.36 | 753 550 |
| Nov 01, 2021 | $15.60 | $16.58 | $15.28 | $16.51 | 554 212 |
| Oct 29, 2021 | $16.18 | $16.18 | $15.40 | $15.48 | 302 215 |
| Oct 28, 2021 | $15.01 | $15.65 | $14.88 | $15.64 | 540 515 |
| Oct 27, 2021 | $15.20 | $15.28 | $14.98 | $14.98 | 605 332 |
| Oct 26, 2021 | $15.30 | $15.36 | $14.96 | $15.20 | 698 364 |
| Oct 25, 2021 | $16.07 | $16.07 | $15.14 | $15.18 | 900 563 |
| Oct 22, 2021 | $15.67 | $16.06 | $15.55 | $16.03 | 569 811 |
| Oct 21, 2021 | $15.71 | $15.97 | $15.45 | $15.81 | 494 988 |
| Oct 20, 2021 | $15.02 | $15.83 | $15.02 | $15.71 | 533 194 |
| Oct 19, 2021 | $14.67 | $15.17 | $14.41 | $15.13 | 842 371 |
| Oct 18, 2021 | $15.07 | $15.28 | $14.55 | $14.70 | 628 523 |
| Oct 15, 2021 | $15.95 | $15.97 | $15.10 | $15.12 | 796 851 |
| Oct 14, 2021 | $15.87 | $15.98 | $15.01 | $15.76 | 1 436 826 |
| Oct 13, 2021 | $17.90 | $17.97 | $15.34 | $15.66 | 1 764 239 |
| Oct 12, 2021 | $16.97 | $18.01 | $16.81 | $17.98 | 925 210 |
| Oct 11, 2021 | $17.15 | $17.22 | $16.83 | $16.93 | 503 533 |
| Oct 08, 2021 | $17.57 | $17.57 | $16.91 | $17.05 | 547 344 |
| Oct 07, 2021 | $17.46 | $17.77 | $17.30 | $17.62 | 541 113 |
| Oct 06, 2021 | $17.05 | $17.68 | $17.05 | $17.41 | 392 752 |
| Oct 05, 2021 | $17.66 | $17.84 | $17.07 | $17.48 | 634 754 |
| Oct 04, 2021 | $17.47 | $17.93 | $17.30 | $17.45 | 895 236 |
