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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 01, 2021 | $17.73 | $18.00 | $17.04 | $17.50 | 1 263 642 |
| Sep 30, 2021 | $17.62 | $18.35 | $17.39 | $17.90 | 799 506 |
| Sep 29, 2021 | $17.75 | $17.89 | $17.25 | $17.55 | 759 694 |
| Sep 28, 2021 | $17.40 | $18.16 | $17.28 | $17.39 | 1 606 964 |
| Sep 27, 2021 | $17.17 | $17.70 | $17.05 | $17.47 | 826 572 |
| Sep 24, 2021 | $17.05 | $17.24 | $16.91 | $17.00 | 390 862 |
| Sep 23, 2021 | $16.90 | $17.39 | $16.79 | $17.30 | 670 719 |
| Sep 22, 2021 | $16.44 | $17.07 | $16.37 | $16.79 | 893 133 |
| Sep 21, 2021 | $16.27 | $16.68 | $16.09 | $16.38 | 683 700 |
| Sep 20, 2021 | $15.47 | $16.40 | $15.47 | $16.24 | 823 733 |
| Sep 17, 2021 | $16.01 | $16.25 | $15.43 | $16.08 | 1 600 238 |
| Sep 16, 2021 | $15.88 | $16.08 | $15.47 | $15.87 | 361 938 |
| Sep 15, 2021 | $15.68 | $16.16 | $15.51 | $15.90 | 451 498 |
| Sep 14, 2021 | $16.03 | $16.05 | $15.50 | $15.66 | 630 117 |
| Sep 13, 2021 | $15.77 | $16.30 | $15.27 | $16.07 | 981 572 |
| Sep 10, 2021 | $15.09 | $15.81 | $14.75 | $15.68 | 709 877 |
| Sep 09, 2021 | $14.81 | $15.33 | $14.58 | $15.07 | 405 772 |
| Sep 08, 2021 | $15.30 | $15.30 | $14.73 | $14.90 | 368 237 |
| Sep 07, 2021 | $15.48 | $15.76 | $15.08 | $15.31 | 464 746 |
| Sep 03, 2021 | $16.00 | $16.13 | $15.54 | $15.56 | 600 562 |
| Sep 02, 2021 | $15.80 | $16.26 | $15.71 | $16.12 | 605 777 |
| Sep 01, 2021 | $14.94 | $15.84 | $14.73 | $15.69 | 734 817 |
| Aug 31, 2021 | $14.74 | $15.14 | $14.65 | $14.98 | 2 395 196 |
