NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.715
-0.0039 (-0.543%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Wednesday, 24th Apr 2024 ATRA stock ended at $0.715. This is 0.543% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.65% from a day low at $0.690 to a day high of $0.736. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $13.83 | $13.93 | $13.41 | $13.77 | 695 959 |
| Jul 12, 2021 | $14.02 | $14.17 | $13.81 | $13.98 | 581 351 |
| Jul 09, 2021 | $14.57 | $14.59 | $14.11 | $14.15 | 893 477 |
| Jul 08, 2021 | $14.30 | $14.78 | $14.30 | $14.51 | 948 727 |
| Jul 07, 2021 | $14.55 | $14.74 | $14.19 | $14.59 | 535 405 |
| Jul 06, 2021 | $15.89 | $15.95 | $14.56 | $14.56 | 716 987 |
| Jul 02, 2021 | $16.10 | $16.10 | $15.72 | $15.92 | 624 652 |
| Jul 01, 2021 | $15.67 | $16.06 | $15.42 | $16.05 | 919 952 |
| Jun 30, 2021 | $15.48 | $15.80 | $15.26 | $15.55 | 1 348 299 |
| Jun 29, 2021 | $16.15 | $16.18 | $15.50 | $15.54 | 439 733 |
| Jun 28, 2021 | $16.40 | $16.85 | $16.04 | $16.04 | 421 189 |
| Jun 25, 2021 | $16.32 | $16.51 | $15.80 | $16.35 | 2 395 349 |
| Jun 24, 2021 | $15.54 | $16.61 | $15.54 | $16.58 | 1 403 214 |
| Jun 23, 2021 | $15.65 | $15.93 | $15.46 | $15.50 | 744 600 |
| Jun 22, 2021 | $15.56 | $15.66 | $15.04 | $15.61 | 571 621 |
| Jun 21, 2021 | $15.03 | $15.75 | $14.88 | $15.65 | 635 422 |
| Jun 18, 2021 | $15.13 | $15.30 | $14.84 | $15.01 | 1 316 042 |
| Jun 17, 2021 | $15.19 | $15.45 | $15.01 | $15.36 | 743 805 |
| Jun 16, 2021 | $14.68 | $15.44 | $14.57 | $15.36 | 1 238 039 |
| Jun 15, 2021 | $14.67 | $14.94 | $13.99 | $14.00 | 890 799 |
| Jun 14, 2021 | $14.58 | $14.92 | $14.42 | $14.66 | 1 242 080 |
| Jun 11, 2021 | $14.50 | $14.58 | $14.26 | $14.40 | 477 589 |
| Jun 10, 2021 | $14.22 | $14.50 | $14.16 | $14.38 | 649 613 |
| Jun 09, 2021 | $13.94 | $14.45 | $13.92 | $14.26 | 981 144 |
| Jun 08, 2021 | $14.06 | $14.29 | $13.42 | $13.80 | 727 527 |
