NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.700
-0.0149 (-2.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Thursday, 25th Apr 2024 ATRA stock ended at $0.700. This is 2.08% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 9.09% from a day low at $0.660 to a day high of $0.720. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $12.40 | $13.27 | $12.40 | $12.97 | 675 350 |
| Sep 24, 2020 | $13.29 | $13.30 | $12.43 | $12.55 | 818 223 |
| Sep 23, 2020 | $14.17 | $14.33 | $13.36 | $13.42 | 704 227 |
| Sep 22, 2020 | $14.83 | $15.54 | $13.73 | $14.12 | 688 513 |
| Sep 21, 2020 | $16.02 | $16.05 | $14.66 | $14.83 | 888 292 |
| Sep 18, 2020 | $16.00 | $16.08 | $15.50 | $15.87 | 3 864 590 |
| Sep 17, 2020 | $15.45 | $15.96 | $15.31 | $15.80 | 793 192 |
| Sep 16, 2020 | $15.92 | $16.20 | $15.49 | $15.69 | 1 140 755 |
| Sep 15, 2020 | $15.77 | $16.00 | $14.98 | $15.64 | 1 207 335 |
| Sep 14, 2020 | $15.37 | $15.89 | $14.76 | $15.03 | 1 023 102 |
| Sep 11, 2020 | $14.74 | $16.32 | $14.52 | $14.96 | 2 545 857 |
| Sep 10, 2020 | $14.89 | $15.43 | $14.20 | $14.24 | 892 790 |
| Sep 09, 2020 | $13.73 | $14.92 | $13.68 | $14.83 | 969 158 |
| Sep 08, 2020 | $12.75 | $13.92 | $12.59 | $13.46 | 901 610 |
| Sep 04, 2020 | $12.84 | $13.09 | $12.00 | $12.91 | 647 596 |
| Sep 03, 2020 | $12.83 | $13.29 | $12.39 | $12.79 | 662 796 |
| Sep 02, 2020 | $12.95 | $13.32 | $12.34 | $12.97 | 854 756 |
| Sep 01, 2020 | $13.31 | $13.50 | $12.66 | $12.95 | 881 479 |
| Aug 31, 2020 | $13.67 | $14.15 | $13.47 | $13.48 | 532 019 |
| Aug 28, 2020 | $13.20 | $13.59 | $13.04 | $13.57 | 323 557 |
| Aug 27, 2020 | $13.24 | $13.39 | $12.99 | $13.25 | 377 577 |
| Aug 26, 2020 | $13.61 | $13.74 | $13.19 | $13.24 | 368 578 |
| Aug 25, 2020 | $12.94 | $13.85 | $12.71 | $13.64 | 778 100 |
| Aug 24, 2020 | $12.75 | $12.98 | $12.62 | $12.96 | 631 467 |
| Aug 21, 2020 | $13.21 | $13.25 | $12.60 | $12.67 | 598 118 |
