NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.650
-0.0342 (-5.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.610 | $0.83 | Thursday, 2nd May 2024 ATRA stock ended at $0.650. This is 5.00% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 15.77% from a day low at $0.610 to a day high of $0.706. |
| 90 days | $0.591 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $10.53 | $11.88 | $10.31 | $10.70 | 1 671 311 |
| May 11, 2020 | $10.20 | $10.43 | $9.78 | $10.25 | 1 434 696 |
| May 08, 2020 | $9.26 | $10.50 | $9.08 | $10.14 | 1 164 173 |
| May 07, 2020 | $8.77 | $9.26 | $8.67 | $9.15 | 1 062 567 |
| May 06, 2020 | $8.80 | $8.86 | $8.39 | $8.50 | 742 367 |
| May 05, 2020 | $8.99 | $8.99 | $8.49 | $8.72 | 569 909 |
| May 04, 2020 | $7.86 | $8.81 | $7.83 | $8.80 | 712 308 |
| May 01, 2020 | $8.03 | $8.06 | $7.45 | $7.92 | 509 366 |
| Apr 30, 2020 | $8.48 | $8.65 | $8.18 | $8.29 | 510 296 |
| Apr 29, 2020 | $9.04 | $9.04 | $8.46 | $8.53 | 1 004 871 |
| Apr 28, 2020 | $9.28 | $9.53 | $8.68 | $8.71 | 674 229 |
| Apr 27, 2020 | $9.01 | $9.23 | $8.82 | $8.97 | 1 305 268 |
| Apr 24, 2020 | $8.60 | $9.00 | $8.40 | $8.86 | 1 270 635 |
| Apr 23, 2020 | $8.88 | $9.80 | $8.38 | $8.56 | 1 873 005 |
| Apr 22, 2020 | $8.25 | $8.35 | $7.82 | $8.19 | 911 616 |
| Apr 21, 2020 | $8.02 | $8.34 | $7.83 | $8.00 | 4 046 112 |
| Apr 20, 2020 | $8.42 | $8.95 | $8.11 | $8.20 | 868 235 |
| Apr 17, 2020 | $8.43 | $8.69 | $8.08 | $8.66 | 766 350 |
| Apr 16, 2020 | $7.93 | $8.27 | $7.50 | $8.22 | 520 988 |
| Apr 15, 2020 | $8.54 | $8.74 | $7.64 | $7.92 | 651 389 |
| Apr 14, 2020 | $8.61 | $8.94 | $8.42 | $8.89 | 1 375 652 |
| Apr 13, 2020 | $8.63 | $8.87 | $8.13 | $8.42 | 761 641 |
| Apr 09, 2020 | $8.00 | $8.82 | $7.79 | $8.55 | 1 449 305 |
| Apr 08, 2020 | $7.95 | $8.00 | $7.47 | $7.76 | 485 312 |
| Apr 07, 2020 | $8.52 | $8.52 | $7.14 | $7.70 | 923 537 |
