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 |
| Aug 10, 2016 | $22.45 | $22.45 | $21.03 | $21.03 | 142 400 |
| Aug 09, 2016 | $22.50 | $22.83 | $22.06 | $22.50 | 153 300 |
| Aug 08, 2016 | $24.68 | $24.68 | $21.80 | $22.54 | 395 000 |
| Aug 05, 2016 | $24.80 | $25.73 | $24.52 | $24.87 | 186 100 |
| Aug 04, 2016 | $24.85 | $24.94 | $24.39 | $24.70 | 100 600 |
| Aug 03, 2016 | $23.97 | $24.88 | $23.89 | $24.82 | 159 300 |
| Aug 02, 2016 | $24.47 | $24.53 | $23.86 | $24.10 | 277 300 |
| Aug 01, 2016 | $24.18 | $24.56 | $24.17 | $24.40 | 188 600 |
| Jul 29, 2016 | $23.90 | $24.22 | $23.77 | $24.00 | 210 400 |
| Jul 28, 2016 | $23.92 | $24.23 | $23.62 | $24.05 | 317 500 |
| Jul 27, 2016 | $22.94 | $23.95 | $22.82 | $23.91 | 153 800 |
| Jul 26, 2016 | $22.70 | $23.31 | $22.59 | $22.83 | 220 000 |
| Jul 25, 2016 | $22.50 | $22.92 | $22.25 | $22.83 | 186 300 |
| Jul 22, 2016 | $22.27 | $22.57 | $21.99 | $22.42 | 156 000 |
| Jul 21, 2016 | $22.23 | $22.73 | $21.76 | $22.20 | 219 600 |
| Jul 20, 2016 | $21.57 | $22.24 | $21.47 | $22.02 | 195 400 |
| Jul 19, 2016 | $21.47 | $22.08 | $21.28 | $21.45 | 122 800 |
| Jul 18, 2016 | $22.01 | $22.01 | $21.14 | $21.59 | 190 500 |
| Jul 15, 2016 | $21.73 | $22.27 | $21.62 | $21.95 | 254 300 |
| Jul 14, 2016 | $22.07 | $22.70 | $21.17 | $21.66 | 192 900 |
| Jul 13, 2016 | $22.59 | $22.78 | $21.66 | $21.70 | 139 900 |
| Jul 12, 2016 | $22.68 | $23.17 | $22.35 | $22.55 | 159 100 |
| Jul 11, 2016 | $22.63 | $23.77 | $22.23 | $22.67 | 229 800 |
| Jul 08, 2016 | $23.04 | $23.20 | $22.40 | $23.17 | 207 000 |
| Jul 07, 2016 | $23.00 | $23.35 | $22.43 | $23.02 | 124 400 |
