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 |
| Oct 29, 2020 | $13.45 | $13.67 | $13.15 | $13.50 | 360 548 |
| Oct 28, 2020 | $13.78 | $13.90 | $13.30 | $13.50 | 391 466 |
| Oct 27, 2020 | $14.43 | $14.51 | $13.99 | $14.13 | 411 359 |
| Oct 26, 2020 | $14.44 | $14.67 | $13.87 | $14.34 | 1 420 436 |
| Oct 23, 2020 | $14.75 | $14.80 | $14.10 | $14.61 | 348 736 |
| Oct 22, 2020 | $13.64 | $14.84 | $13.64 | $14.65 | 580 920 |
| Oct 21, 2020 | $13.74 | $14.24 | $13.43 | $13.70 | 725 466 |
| Oct 20, 2020 | $13.92 | $13.98 | $13.55 | $13.72 | 370 501 |
| Oct 19, 2020 | $14.12 | $14.37 | $13.76 | $13.77 | 373 567 |
| Oct 16, 2020 | $14.52 | $14.91 | $12.90 | $14.01 | 1 129 563 |
| Oct 15, 2020 | $13.50 | $14.67 | $13.44 | $14.58 | 406 127 |
| Oct 14, 2020 | $14.07 | $14.65 | $13.50 | $13.87 | 653 821 |
| Oct 13, 2020 | $14.50 | $14.79 | $13.71 | $14.12 | 796 320 |
| Oct 12, 2020 | $14.47 | $14.75 | $14.24 | $14.60 | 348 615 |
| Oct 09, 2020 | $14.49 | $14.70 | $14.25 | $14.47 | 411 734 |
| Oct 08, 2020 | $14.67 | $14.85 | $14.28 | $14.45 | 348 263 |
| Oct 07, 2020 | $14.07 | $14.76 | $14.01 | $14.50 | 575 117 |
| Oct 06, 2020 | $13.79 | $14.48 | $13.72 | $13.96 | 433 843 |
| Oct 05, 2020 | $13.30 | $13.84 | $13.24 | $13.68 | 595 093 |
| Oct 02, 2020 | $12.95 | $13.37 | $12.66 | $13.07 | 377 513 |
| Oct 01, 2020 | $13.06 | $13.69 | $12.96 | $13.23 | 611 184 |
| Sep 30, 2020 | $13.12 | $13.38 | $11.97 | $12.96 | 1 386 975 |
| Sep 29, 2020 | $12.85 | $13.26 | $12.82 | $13.08 | 508 697 |
| Sep 28, 2020 | $12.98 | $13.18 | $12.60 | $12.94 | 761 546 |
| Sep 25, 2020 | $12.40 | $13.27 | $12.40 | $12.97 | 675 350 |
