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 |
| 2023-12-29 | $0.563 | $0.590 | $0.509 | $0.513 | 2 547 699 |
| 2023-12-28 | $0.553 | $0.600 | $0.549 | $0.549 | 2 805 828 |
| 2023-12-27 | $0.558 | $0.575 | $0.543 | $0.560 | 3 066 302 |
| 2023-12-26 | $0.550 | $0.574 | $0.523 | $0.558 | 3 322 461 |
| 2023-12-22 | $0.500 | $0.560 | $0.491 | $0.542 | 4 930 071 |
| 2023-12-21 | $0.620 | $0.690 | $0.443 | $0.446 | 18 944 571 |
| 2023-12-20 | $0.560 | $0.613 | $0.534 | $0.554 | 1 341 739 |
| 2023-12-19 | $0.550 | $0.574 | $0.528 | $0.564 | 1 817 447 |
| 2023-12-18 | $0.621 | $0.630 | $0.545 | $0.573 | 2 332 426 |
| 2023-12-15 | $0.690 | $0.692 | $0.600 | $0.600 | 4 357 368 |
| 2023-12-14 | $0.678 | $0.690 | $0.649 | $0.684 | 2 057 950 |
| 2023-12-13 | $0.634 | $0.694 | $0.630 | $0.678 | 2 346 230 |
| 2023-12-12 | $0.660 | $0.683 | $0.613 | $0.650 | 1 947 668 |
| 2023-12-11 | $0.621 | $0.670 | $0.621 | $0.660 | 2 112 911 |
| 2023-12-08 | $0.676 | $0.695 | $0.643 | $0.671 | 1 777 495 |
| 2023-12-07 | $0.700 | $0.710 | $0.650 | $0.695 | 4 116 920 |
| 2023-12-06 | $0.660 | $0.686 | $0.640 | $0.660 | 1 555 347 |
| 2023-12-05 | $0.708 | $0.708 | $0.630 | $0.631 | 1 455 181 |
| 2023-12-04 | $0.620 | $0.717 | $0.620 | $0.700 | 2 159 517 |
| 2023-12-01 | $0.646 | $0.653 | $0.572 | $0.648 | 2 399 840 |
| 2023-11-30 | $0.693 | $0.770 | $0.622 | $0.660 | 5 133 477 |
| 2023-11-29 | $0.635 | $0.710 | $0.628 | $0.692 | 2 886 472 |
| 2023-11-28 | $0.640 | $0.650 | $0.585 | $0.611 | 2 035 192 |
| 2023-11-27 | $0.690 | $0.693 | $0.591 | $0.631 | 4 518 304 |
| 2023-11-24 | $0.552 | $0.716 | $0.552 | $0.652 | 7 907 855 |
