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 |
| 2021-02-11 | $19.43 | $19.80 | $18.71 | $19.22 | 567 584 |
| 2021-02-10 | $20.60 | $20.91 | $19.11 | $19.36 | 552 660 |
| 2021-02-09 | $20.75 | $21.24 | $20.21 | $20.37 | 570 794 |
| 2021-02-08 | $20.39 | $21.85 | $20.16 | $20.72 | 980 690 |
| 2021-02-05 | $19.47 | $20.52 | $19.34 | $20.32 | 874 913 |
| 2021-02-04 | $19.11 | $19.55 | $18.80 | $19.37 | 479 817 |
| 2021-02-03 | $19.41 | $19.82 | $18.90 | $19.08 | 758 670 |
| 2021-02-02 | $19.01 | $19.90 | $19.01 | $19.52 | 1 038 140 |
| 2021-02-01 | $19.01 | $19.20 | $18.15 | $18.87 | 751 031 |
| 2021-01-29 | $19.57 | $19.98 | $18.42 | $18.46 | 1 412 359 |
| 2021-01-28 | $19.00 | $19.63 | $18.78 | $19.00 | 780 054 |
| 2021-01-27 | $19.36 | $20.66 | $18.48 | $18.78 | 2 063 071 |
| 2021-01-26 | $19.48 | $20.30 | $19.42 | $19.56 | 1 100 170 |
| 2021-01-25 | $18.61 | $19.36 | $18.37 | $19.32 | 973 477 |
| 2021-01-22 | $18.10 | $18.72 | $17.57 | $18.44 | 478 052 |
| 2021-01-21 | $18.50 | $18.63 | $17.40 | $18.33 | 676 349 |
| 2021-01-20 | $19.02 | $19.26 | $18.22 | $18.27 | 641 177 |
| 2021-01-19 | $19.41 | $19.79 | $18.69 | $19.02 | 1 173 064 |
| 2021-01-15 | $18.83 | $19.19 | $18.34 | $18.61 | 928 473 |
| 2021-01-14 | $19.12 | $19.53 | $18.71 | $18.85 | 1 107 731 |
| 2021-01-13 | $19.72 | $19.90 | $18.83 | $18.97 | 440 176 |
| 2021-01-12 | $20.06 | $20.39 | $19.57 | $19.82 | 613 580 |
| 2021-01-11 | $20.29 | $20.83 | $19.85 | $19.90 | 805 974 |
| 2021-01-08 | $20.40 | $20.89 | $19.96 | $20.41 | 612 039 |
| 2021-01-07 | $19.08 | $20.29 | $19.02 | $20.09 | 789 105 |
