NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.546
-0.0197 (-3.48%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.537 | $0.770 | Thursday, 9th May 2024 ATRA stock ended at $0.546. This is 3.48% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.95% from a day low at $0.537 to a day high of $0.580. |
| 90 days | $0.537 | $0.94 | |
| 52 weeks | $0.199 | $2.54 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $14.45 | $15.10 | $14.20 | $15.07 | 162 183 |
| Dec 30, 2016 | $14.45 | $14.60 | $14.05 | $14.20 | 155 116 |
| Dec 29, 2016 | $14.85 | $14.85 | $13.80 | $14.30 | 264 952 |
| Dec 28, 2016 | $15.15 | $15.15 | $14.60 | $14.70 | 120 913 |
| Dec 27, 2016 | $15.60 | $16.00 | $15.10 | $15.15 | 120 387 |
| Dec 23, 2016 | $14.60 | $15.70 | $14.60 | $15.65 | 125 677 |
| Dec 22, 2016 | $15.60 | $15.95 | $14.50 | $14.50 | 157 593 |
| Dec 21, 2016 | $16.30 | $16.95 | $15.30 | $15.50 | 191 097 |
| Dec 20, 2016 | $16.85 | $17.05 | $16.05 | $16.35 | 196 430 |
| Dec 19, 2016 | $16.20 | $17.30 | $16.20 | $16.65 | 181 491 |
| Dec 16, 2016 | $15.85 | $16.30 | $15.60 | $16.05 | 786 088 |
| Dec 15, 2016 | $15.40 | $16.20 | $15.30 | $15.90 | 276 728 |
| Dec 14, 2016 | $17.85 | $17.85 | $15.35 | $15.70 | 426 642 |
| Dec 13, 2016 | $17.05 | $18.70 | $16.95 | $18.05 | 358 065 |
| Dec 12, 2016 | $16.80 | $17.60 | $16.65 | $16.95 | 207 838 |
| Dec 09, 2016 | $16.25 | $18.10 | $16.25 | $16.90 | 188 122 |
| Dec 08, 2016 | $17.20 | $17.75 | $15.85 | $16.60 | 264 348 |
| Dec 07, 2016 | $18.45 | $18.75 | $17.05 | $17.30 | 192 200 |
| Dec 06, 2016 | $19.50 | $19.50 | $18.25 | $18.65 | 207 072 |
| Dec 05, 2016 | $19.15 | $19.70 | $18.50 | $19.40 | 284 114 |
| Dec 02, 2016 | $19.05 | $19.40 | $18.55 | $18.90 | 152 198 |
| Dec 01, 2016 | $19.70 | $20.65 | $19.00 | $19.20 | 371 867 |
| Nov 30, 2016 | $20.55 | $21.30 | $19.50 | $19.85 | 250 764 |
| Nov 29, 2016 | $19.95 | $20.65 | $19.35 | $20.55 | 184 885 |
| Nov 28, 2016 | $19.80 | $20.45 | $19.05 | $19.90 | 377 682 |
