NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.700
-0.0149 (-2.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Thursday, 25th Apr 2024 ATRA stock ended at $0.700. This is 2.08% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 9.09% from a day low at $0.660 to a day high of $0.720. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $12.68 | $12.91 | $12.36 | $12.51 | 616 805 |
| Aug 17, 2021 | $12.18 | $12.74 | $12.18 | $12.69 | 604 450 |
| Aug 16, 2021 | $12.43 | $12.63 | $12.21 | $12.41 | 358 354 |
| Aug 13, 2021 | $12.52 | $12.63 | $12.36 | $12.45 | 289 855 |
| Aug 12, 2021 | $12.55 | $12.70 | $12.40 | $12.56 | 586 632 |
| Aug 11, 2021 | $12.67 | $12.71 | $12.30 | $12.55 | 473 990 |
| Aug 10, 2021 | $13.15 | $13.66 | $12.61 | $12.74 | 1 062 291 |
| Aug 09, 2021 | $12.61 | $12.80 | $12.38 | $12.49 | 286 667 |
| Aug 06, 2021 | $12.85 | $12.93 | $12.45 | $12.64 | 427 359 |
| Aug 05, 2021 | $12.37 | $12.92 | $12.23 | $12.87 | 404 027 |
| Aug 04, 2021 | $12.56 | $12.84 | $12.36 | $12.40 | 347 509 |
| Aug 03, 2021 | $13.03 | $13.03 | $12.45 | $12.59 | 1 013 550 |
| Aug 02, 2021 | $12.83 | $13.12 | $12.71 | $12.92 | 438 059 |
| Jul 30, 2021 | $12.90 | $13.05 | $12.69 | $12.75 | 567 460 |
| Jul 29, 2021 | $13.23 | $13.31 | $12.95 | $13.05 | 681 463 |
| Jul 28, 2021 | $12.68 | $13.26 | $12.68 | $13.19 | 479 009 |
| Jul 27, 2021 | $12.54 | $12.81 | $12.32 | $12.59 | 518 466 |
| Jul 26, 2021 | $12.78 | $12.94 | $12.56 | $12.65 | 374 234 |
| Jul 23, 2021 | $13.18 | $13.18 | $12.72 | $12.77 | 434 615 |
| Jul 22, 2021 | $13.33 | $13.41 | $12.99 | $13.04 | 412 361 |
| Jul 21, 2021 | $13.25 | $13.59 | $13.11 | $13.42 | 706 646 |
| Jul 20, 2021 | $12.92 | $13.20 | $12.75 | $13.16 | 599 810 |
| Jul 19, 2021 | $13.00 | $13.22 | $12.72 | $12.96 | 551 732 |
| Jul 16, 2021 | $13.81 | $13.87 | $13.20 | $13.26 | 456 416 |
| Jul 15, 2021 | $13.49 | $13.76 | $13.28 | $13.68 | 718 725 |
