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 |
| Oct 20, 2016 | $15.00 | $15.50 | $15.00 | $15.15 | 156 700 |
| Oct 19, 2016 | $15.85 | $16.45 | $14.90 | $15.05 | 196 400 |
| Oct 18, 2016 | $16.50 | $16.60 | $15.70 | $15.75 | 139 000 |
| Oct 17, 2016 | $16.00 | $16.30 | $15.49 | $16.15 | 183 100 |
| Oct 14, 2016 | $15.95 | $16.95 | $15.65 | $16.05 | 212 800 |
| Oct 13, 2016 | $16.10 | $16.50 | $15.65 | $15.75 | 177 600 |
| Oct 12, 2016 | $18.15 | $18.30 | $16.25 | $16.35 | 166 500 |
| Oct 11, 2016 | $18.60 | $18.80 | $17.95 | $18.10 | 85 000 |
| Oct 10, 2016 | $17.40 | $18.80 | $17.25 | $18.50 | 125 700 |
| Oct 07, 2016 | $17.59 | $17.96 | $17.14 | $17.32 | 177 900 |
| Oct 06, 2016 | $18.23 | $19.41 | $17.49 | $17.62 | 134 200 |
| Oct 05, 2016 | $19.20 | $19.27 | $18.35 | $18.49 | 488 500 |
| Oct 04, 2016 | $20.46 | $20.46 | $19.00 | $19.08 | 155 200 |
| Oct 03, 2016 | $21.22 | $21.69 | $20.11 | $20.46 | 110 100 |
| Sep 30, 2016 | $20.85 | $21.82 | $20.58 | $21.39 | 131 900 |
| Sep 29, 2016 | $21.77 | $21.79 | $20.62 | $20.66 | 139 300 |
| Sep 28, 2016 | $20.81 | $21.98 | $20.81 | $21.81 | 168 400 |
| Sep 27, 2016 | $19.94 | $20.94 | $19.81 | $20.81 | 146 500 |
| Sep 26, 2016 | $19.91 | $20.44 | $19.37 | $19.94 | 132 300 |
| Sep 23, 2016 | $20.32 | $20.84 | $20.08 | $20.12 | 80 900 |
| Sep 22, 2016 | $20.64 | $20.99 | $19.98 | $20.46 | 112 400 |
| Sep 21, 2016 | $20.28 | $20.73 | $19.49 | $20.35 | 131 400 |
| Sep 20, 2016 | $19.44 | $20.58 | $19.08 | $20.23 | 219 000 |
| Sep 19, 2016 | $19.50 | $19.76 | $19.09 | $19.17 | 130 500 |
| Sep 16, 2016 | $19.14 | $20.02 | $19.00 | $19.30 | 279 100 |
