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 |
| 2023-11-24 | $0.552 | $0.716 | $0.552 | $0.652 | 7 907 855 |
| 2023-11-22 | $0.510 | $0.572 | $0.487 | $0.572 | 3 633 223 |
| 2023-11-21 | $0.550 | $0.564 | $0.505 | $0.505 | 2 515 819 |
| 2023-11-20 | $0.519 | $0.580 | $0.512 | $0.558 | 8 080 841 |
| 2023-11-17 | $0.481 | $0.614 | $0.470 | $0.510 | 16 928 961 |
| 2023-11-16 | $0.373 | $0.496 | $0.361 | $0.481 | 19 659 538 |
| 2023-11-15 | $0.367 | $0.400 | $0.350 | $0.380 | 9 709 871 |
| 2023-11-14 | $0.260 | $0.364 | $0.259 | $0.348 | 18 706 334 |
| 2023-11-13 | $0.225 | $0.260 | $0.199 | $0.257 | 12 643 639 |
| 2023-11-10 | $0.264 | $0.265 | $0.210 | $0.230 | 18 077 808 |
| 2023-11-09 | $0.489 | $0.490 | $0.229 | $0.240 | 57 813 182 |
| 2023-11-08 | $1.35 | $1.35 | $1.18 | $1.21 | 1 084 204 |
| 2023-11-07 | $1.31 | $1.41 | $1.30 | $1.33 | 1 313 174 |
| 2023-11-06 | $1.33 | $1.40 | $1.28 | $1.32 | 1 039 137 |
| 2023-11-03 | $1.25 | $1.35 | $1.23 | $1.29 | 2 009 601 |
| 2023-11-02 | $1.32 | $1.33 | $1.18 | $1.19 | 1 492 243 |
| 2023-11-01 | $1.33 | $1.34 | $1.25 | $1.26 | 1 850 892 |
| 2023-10-31 | $1.29 | $1.33 | $1.25 | $1.29 | 713 831 |
| 2023-10-30 | $1.29 | $1.35 | $1.27 | $1.29 | 915 844 |
| 2023-10-27 | $1.35 | $1.35 | $1.24 | $1.25 | 1 197 181 |
| 2023-10-26 | $1.32 | $1.37 | $1.26 | $1.34 | 866 000 |
| 2023-10-25 | $1.30 | $1.35 | $1.26 | $1.32 | 893 668 |
| 2023-10-24 | $1.36 | $1.45 | $1.32 | $1.33 | 1 171 476 |
| 2023-10-23 | $1.42 | $1.42 | $1.29 | $1.33 | 1 621 662 |
| 2023-10-20 | $1.39 | $1.43 | $1.29 | $1.37 | 1 102 261 |
