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 |
| Nov 25, 2016 | $19.45 | $20.20 | $18.90 | $19.80 | 93 002 |
| Nov 23, 2016 | $17.80 | $19.58 | $17.50 | $19.45 | 196 158 |
| Nov 22, 2016 | $18.80 | $19.07 | $17.80 | $18.30 | 178 415 |
| Nov 21, 2016 | $17.85 | $18.80 | $17.85 | $18.60 | 188 809 |
| Nov 18, 2016 | $18.40 | $18.70 | $17.65 | $18.05 | 107 853 |
| Nov 17, 2016 | $18.70 | $18.90 | $17.80 | $18.35 | 202 518 |
| Nov 16, 2016 | $19.35 | $19.65 | $18.40 | $18.50 | 219 625 |
| Nov 15, 2016 | $20.65 | $20.65 | $19.25 | $19.30 | 210 916 |
| Nov 14, 2016 | $20.15 | $21.05 | $20.15 | $20.80 | 315 042 |
| Nov 11, 2016 | $19.40 | $20.20 | $18.80 | $20.15 | 475 871 |
| Nov 10, 2016 | $20.90 | $21.85 | $19.30 | $19.40 | 311 849 |
| Nov 09, 2016 | $17.60 | $20.90 | $17.09 | $20.75 | 292 537 |
| Nov 08, 2016 | $16.65 | $17.75 | $16.35 | $17.60 | 228 341 |
| Nov 07, 2016 | $15.50 | $16.85 | $15.15 | $16.70 | 404 500 |
| Nov 04, 2016 | $13.75 | $15.25 | $13.35 | $15.15 | 302 100 |
| Nov 03, 2016 | $14.10 | $14.45 | $13.70 | $14.25 | 339 400 |
| Nov 02, 2016 | $13.60 | $14.15 | $13.10 | $14.05 | 224 300 |
| Nov 01, 2016 | $12.60 | $13.75 | $12.45 | $13.60 | 221 300 |
| Oct 31, 2016 | $13.65 | $13.65 | $12.71 | $12.80 | 170 400 |
| Oct 28, 2016 | $13.50 | $14.10 | $13.20 | $13.60 | 132 800 |
| Oct 27, 2016 | $14.25 | $14.50 | $13.40 | $13.60 | 118 100 |
| Oct 26, 2016 | $14.15 | $14.15 | $13.78 | $14.00 | 275 900 |
| Oct 25, 2016 | $14.55 | $14.75 | $14.00 | $14.10 | 168 200 |
| Oct 24, 2016 | $15.15 | $15.55 | $14.50 | $14.50 | 158 300 |
| Oct 21, 2016 | $15.10 | $15.23 | $14.60 | $14.90 | 136 500 |
