NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.690
-0.0098 (-1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.640 | $0.83 | Friday, 26th Apr 2024 ATRA stock ended at $0.690. This is 1.40% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $0.680 to a day high of $0.710. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $14.58 | $14.79 | $13.94 | $14.00 | 722 797 |
| Mar 26, 2021 | $14.82 | $14.93 | $13.98 | $14.80 | 747 524 |
| Mar 25, 2021 | $13.93 | $14.85 | $13.83 | $14.77 | 575 589 |
| Mar 24, 2021 | $14.88 | $15.38 | $14.15 | $14.18 | 728 314 |
| Mar 23, 2021 | $15.25 | $15.30 | $14.69 | $14.80 | 655 259 |
| Mar 22, 2021 | $15.25 | $15.71 | $14.95 | $15.41 | 523 005 |
| Mar 19, 2021 | $15.27 | $15.47 | $14.72 | $15.04 | 3 569 313 |
| Mar 18, 2021 | $16.15 | $16.41 | $14.94 | $15.10 | 956 204 |
| Mar 17, 2021 | $16.34 | $16.52 | $15.98 | $16.39 | 901 211 |
| Mar 16, 2021 | $17.26 | $17.39 | $16.16 | $16.50 | 887 765 |
| Mar 15, 2021 | $18.00 | $18.00 | $16.86 | $17.30 | 1 048 510 |
| Mar 12, 2021 | $16.85 | $17.30 | $16.57 | $16.90 | 600 426 |
| Mar 11, 2021 | $16.95 | $17.11 | $16.75 | $17.00 | 773 067 |
| Mar 10, 2021 | $16.80 | $17.20 | $16.40 | $16.70 | 716 335 |
| Mar 09, 2021 | $16.38 | $16.90 | $16.07 | $16.54 | 592 393 |
| Mar 08, 2021 | $16.11 | $16.57 | $15.91 | $16.18 | 669 140 |
| Mar 05, 2021 | $15.79 | $16.25 | $15.20 | $16.07 | 1 155 378 |
| Mar 04, 2021 | $16.05 | $16.38 | $15.21 | $15.89 | 1 091 582 |
| Mar 03, 2021 | $16.95 | $17.19 | $15.71 | $15.95 | 1 124 896 |
| Mar 02, 2021 | $16.55 | $18.10 | $16.12 | $16.94 | 2 059 656 |
| Mar 01, 2021 | $17.14 | $17.50 | $16.72 | $17.11 | 633 909 |
| Feb 26, 2021 | $16.72 | $17.15 | $16.29 | $16.78 | 803 602 |
| Feb 25, 2021 | $17.29 | $17.62 | $16.39 | $16.61 | 1 003 721 |
| Feb 24, 2021 | $16.82 | $17.48 | $16.56 | $17.35 | 481 201 |
| Feb 23, 2021 | $16.89 | $17.32 | $16.21 | $16.80 | 895 069 |
