NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.692
-0.0232 (-3.25%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.611 | $0.83 | Thursday, 18th Apr 2024 ATRA stock ended at $0.692. This is 3.25% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.25% from a day low at $0.690 to a day high of $0.740. |
| 90 days | $0.569 | $1.58 | |
| 52 weeks | $0.199 | $3.06 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $13.51 | $14.04 | $13.44 | $13.97 | 808 086 |
| 2021-05-28 | $13.78 | $14.12 | $13.54 | $13.56 | 699 288 |
| 2021-05-27 | $13.82 | $13.83 | $13.54 | $13.68 | 456 032 |
| 2021-05-26 | $13.33 | $13.70 | $13.27 | $13.62 | 595 470 |
| 2021-05-25 | $13.70 | $13.94 | $13.22 | $13.23 | 462 240 |
| 2021-05-24 | $13.84 | $14.05 | $13.31 | $13.59 | 986 116 |
| 2021-05-21 | $14.48 | $14.62 | $13.75 | $13.77 | 686 723 |
| 2021-05-20 | $14.10 | $14.55 | $14.04 | $14.35 | 748 455 |
| 2021-05-19 | $14.56 | $14.79 | $13.93 | $14.04 | 730 234 |
| 2021-05-18 | $14.31 | $15.04 | $14.28 | $14.53 | 658 433 |
| 2021-05-17 | $14.88 | $15.00 | $14.24 | $14.37 | 571 276 |
| 2021-05-14 | $14.66 | $15.36 | $14.17 | $14.99 | 1 246 803 |
| 2021-05-13 | $14.81 | $15.50 | $14.12 | $14.72 | 1 228 156 |
| 2021-05-12 | $13.71 | $14.47 | $13.71 | $13.83 | 530 235 |
| 2021-05-11 | $12.93 | $14.37 | $12.80 | $13.91 | 1 077 630 |
| 2021-05-10 | $13.44 | $13.57 | $12.92 | $13.24 | 520 914 |
| 2021-05-07 | $13.01 | $13.62 | $13.00 | $13.59 | 780 662 |
| 2021-05-06 | $13.77 | $13.77 | $12.67 | $12.89 | 1 959 924 |
| 2021-05-05 | $13.83 | $14.17 | $13.42 | $13.50 | 805 550 |
| 2021-05-04 | $13.86 | $14.01 | $13.26 | $13.65 | 1 280 488 |
| 2021-05-03 | $14.11 | $14.36 | $14.01 | $14.05 | 433 865 |
| 2021-04-30 | $14.32 | $14.57 | $14.01 | $14.06 | 448 199 |
| 2021-04-29 | $14.41 | $14.91 | $14.15 | $14.53 | 817 256 |
| 2021-04-28 | $14.53 | $14.66 | $14.20 | $14.34 | 1 025 577 |
| 2021-04-27 | $14.59 | $14.95 | $14.36 | $14.65 | 549 846 |
