NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.661
-0.0307 (-4.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Friday, 19th Apr 2024 ATRA stock ended at $0.661. This is 4.44% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.51% from a day low at $0.640 to a day high of $0.707. |
| 90 days | $0.569 | $1.58 | |
| 52 weeks | $0.199 | $3.06 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $12.66 | $12.71 | $11.92 | $12.17 | 565 335 |
| 2020-08-13 | $12.27 | $12.94 | $12.27 | $12.80 | 448 544 |
| 2020-08-12 | $12.40 | $12.48 | $11.95 | $12.30 | 612 693 |
| 2020-08-11 | $12.80 | $12.90 | $12.21 | $12.31 | 392 682 |
| 2020-08-10 | $12.95 | $13.09 | $12.54 | $12.75 | 508 791 |
| 2020-08-07 | $12.50 | $13.04 | $12.35 | $12.73 | 484 953 |
| 2020-08-06 | $13.20 | $13.50 | $12.20 | $12.55 | 684 350 |
| 2020-08-05 | $12.66 | $13.07 | $12.10 | $12.71 | 500 962 |
| 2020-08-04 | $13.37 | $13.45 | $11.62 | $12.32 | 1 131 051 |
| 2020-08-03 | $12.54 | $13.56 | $12.46 | $13.51 | 799 068 |
| 2020-07-31 | $13.01 | $13.11 | $11.62 | $12.39 | 1 038 031 |
| 2020-07-30 | $12.56 | $13.29 | $12.44 | $13.03 | 1 020 794 |
| 2020-07-29 | $13.01 | $13.20 | $12.57 | $12.74 | 755 996 |
| 2020-07-28 | $13.77 | $13.91 | $12.83 | $12.91 | 895 904 |
| 2020-07-27 | $13.86 | $14.13 | $13.56 | $13.90 | 590 094 |
| 2020-07-24 | $13.92 | $13.99 | $13.37 | $13.81 | 579 736 |
| 2020-07-23 | $13.85 | $14.39 | $13.65 | $13.97 | 402 084 |
| 2020-07-22 | $13.66 | $14.03 | $13.65 | $13.85 | 322 900 |
| 2020-07-21 | $14.10 | $14.18 | $13.65 | $13.80 | 387 300 |
| 2020-07-20 | $13.70 | $13.99 | $13.53 | $13.91 | 758 300 |
| 2020-07-17 | $13.40 | $14.13 | $13.40 | $13.67 | 601 500 |
| 2020-07-16 | $13.70 | $13.99 | $13.18 | $13.40 | 593 200 |
| 2020-07-15 | $14.04 | $14.10 | $13.27 | $13.80 | 697 100 |
| 2020-07-14 | $13.60 | $13.81 | $13.33 | $13.64 | 972 400 |
| 2020-07-13 | $14.87 | $14.99 | $13.50 | $13.53 | 1 032 900 |
