NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.566
-0.0371 (-6.16%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.560 | $0.81 | Wednesday, 8th May 2024 ATRA stock ended at $0.566. This is 6.16% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.23% from a day low at $0.560 to a day high of $0.606. |
| 90 days | $0.560 | $1.00 | |
| 52 weeks | $0.199 | $2.54 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $21.13 | $22.03 | $20.98 | $21.33 | 86 200 |
| Sep 13, 2016 | $21.05 | $21.36 | $20.14 | $20.95 | 106 000 |
| Sep 12, 2016 | $20.26 | $21.47 | $19.67 | $21.40 | 188 800 |
| Sep 09, 2016 | $20.88 | $21.72 | $20.32 | $20.33 | 109 500 |
| Sep 08, 2016 | $21.34 | $21.85 | $20.78 | $21.29 | 131 300 |
| Sep 07, 2016 | $21.05 | $21.49 | $21.05 | $21.31 | 122 500 |
| Sep 06, 2016 | $19.86 | $21.16 | $19.37 | $21.06 | 146 600 |
| Sep 02, 2016 | $19.95 | $20.37 | $19.06 | $19.70 | 106 500 |
| Sep 01, 2016 | $19.62 | $20.10 | $19.22 | $19.85 | 141 300 |
| Aug 31, 2016 | $19.73 | $20.24 | $19.28 | $19.54 | 107 300 |
| Aug 30, 2016 | $19.55 | $20.04 | $19.47 | $19.81 | 155 900 |
| Aug 29, 2016 | $19.93 | $19.93 | $19.26 | $19.60 | 81 200 |
| Aug 26, 2016 | $19.74 | $20.05 | $19.35 | $19.83 | 90 100 |
| Aug 25, 2016 | $20.33 | $20.72 | $19.23 | $19.63 | 178 500 |
| Aug 24, 2016 | $22.10 | $22.67 | $20.10 | $20.14 | 209 000 |
| Aug 23, 2016 | $23.08 | $23.40 | $21.60 | $22.19 | 144 500 |
| Aug 22, 2016 | $22.45 | $23.26 | $21.93 | $22.80 | 129 400 |
| Aug 19, 2016 | $22.68 | $22.74 | $22.01 | $22.33 | 153 200 |
| Aug 18, 2016 | $22.30 | $22.74 | $21.63 | $22.73 | 77 100 |
| Aug 17, 2016 | $22.35 | $22.46 | $21.79 | $22.28 | 89 700 |
| Aug 16, 2016 | $22.71 | $23.15 | $20.80 | $22.35 | 72 000 |
| Aug 15, 2016 | $21.25 | $22.94 | $21.22 | $22.78 | 132 900 |
| Aug 12, 2016 | $21.08 | $21.49 | $20.76 | $21.22 | 162 300 |
| Aug 11, 2016 | $21.28 | $21.30 | $20.75 | $21.12 | 233 200 |
| Aug 10, 2016 | $22.45 | $22.45 | $21.03 | $21.03 | 142 400 |
