NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.697
+0.0364 (+5.51%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Monday, 22nd Apr 2024 ATRA stock ended at $0.697. This is 5.51% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.32% from a day low at $0.663 to a day high of $0.705. |
| 90 days | $0.569 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $1.39 | $1.43 | $1.29 | $1.37 | 1 102 261 |
| Oct 19, 2023 | $1.49 | $1.49 | $1.33 | $1.38 | 1 388 392 |
| Oct 18, 2023 | $1.56 | $1.56 | $1.47 | $1.49 | 463 504 |
| Oct 17, 2023 | $1.57 | $1.64 | $1.52 | $1.57 | 825 084 |
| Oct 16, 2023 | $1.54 | $1.61 | $1.44 | $1.56 | 981 213 |
| Oct 13, 2023 | $1.52 | $1.56 | $1.44 | $1.54 | 758 220 |
| Oct 12, 2023 | $1.71 | $1.71 | $1.50 | $1.51 | 826 018 |
| Oct 11, 2023 | $1.75 | $1.83 | $1.64 | $1.68 | 1 322 803 |
| Oct 10, 2023 | $1.49 | $1.78 | $1.48 | $1.74 | 1 753 902 |
| Oct 09, 2023 | $1.40 | $1.54 | $1.33 | $1.51 | 2 360 491 |
| Oct 06, 2023 | $1.37 | $1.44 | $1.34 | $1.41 | 1 055 818 |
| Oct 05, 2023 | $1.35 | $1.41 | $1.33 | $1.40 | 787 599 |
| Oct 04, 2023 | $1.48 | $1.48 | $1.32 | $1.39 | 1 762 979 |
| Oct 03, 2023 | $1.48 | $1.54 | $1.44 | $1.50 | 1 445 130 |
| Oct 02, 2023 | $1.51 | $1.53 | $1.45 | $1.50 | 1 261 119 |
| Sep 29, 2023 | $1.53 | $1.53 | $1.45 | $1.48 | 1 025 763 |
| Sep 28, 2023 | $1.54 | $1.55 | $1.43 | $1.53 | 727 347 |
| Sep 27, 2023 | $1.58 | $1.64 | $1.50 | $1.52 | 773 813 |
| Sep 26, 2023 | $1.64 | $1.78 | $1.56 | $1.57 | 1 090 298 |
| Sep 25, 2023 | $1.74 | $1.75 | $1.61 | $1.63 | 1 106 183 |
| Sep 22, 2023 | $1.80 | $1.86 | $1.73 | $1.79 | 1 267 470 |
| Sep 21, 2023 | $1.71 | $1.95 | $1.63 | $1.78 | 2 078 634 |
| Sep 20, 2023 | $1.69 | $1.96 | $1.65 | $1.76 | 3 277 676 |
| Sep 19, 2023 | $1.56 | $1.61 | $1.51 | $1.58 | 501 188 |
| Sep 18, 2023 | $1.51 | $1.58 | $1.47 | $1.56 | 1 423 611 |
