NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.719
+0.0212 (+3.04%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.619 | $0.83 | Tuesday, 23rd Apr 2024 ATRA stock ended at $0.719. This is 3.04% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.69% from a day low at $0.666 to a day high of $0.724. |
| 90 days | $0.569 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $2.14 | $2.15 | $1.99 | $2.09 | 708 140 |
| Aug 10, 2023 | $1.92 | $2.32 | $1.89 | $2.18 | 1 662 992 |
| Aug 09, 2023 | $2.16 | $2.16 | $1.82 | $1.88 | 1 292 094 |
| Aug 08, 2023 | $2.24 | $2.36 | $2.14 | $2.27 | 928 783 |
| Aug 07, 2023 | $2.41 | $2.43 | $2.24 | $2.25 | 1 587 645 |
| Aug 04, 2023 | $2.32 | $2.54 | $2.29 | $2.30 | 2 195 126 |
| Aug 03, 2023 | $2.09 | $2.40 | $2.07 | $2.31 | 1 858 273 |
| Aug 02, 2023 | $2.09 | $2.14 | $2.00 | $2.10 | 1 101 844 |
| Aug 01, 2023 | $2.24 | $2.24 | $2.09 | $2.15 | 950 982 |
| Jul 31, 2023 | $2.10 | $2.32 | $2.10 | $2.21 | 1 593 859 |
| Jul 28, 2023 | $1.84 | $2.08 | $1.84 | $2.06 | 1 845 973 |
| Jul 27, 2023 | $1.96 | $1.97 | $1.79 | $1.79 | 713 850 |
| Jul 26, 2023 | $1.92 | $2.04 | $1.90 | $1.95 | 608 981 |
| Jul 25, 2023 | $2.02 | $2.09 | $1.91 | $1.92 | 692 057 |
| Jul 24, 2023 | $2.12 | $2.12 | $2.00 | $2.04 | 780 366 |
| Jul 21, 2023 | $2.08 | $2.23 | $2.07 | $2.10 | 1 470 806 |
| Jul 20, 2023 | $2.12 | $2.13 | $1.92 | $2.07 | 927 933 |
| Jul 19, 2023 | $2.07 | $2.23 | $2.04 | $2.12 | 1 086 680 |
| Jul 18, 2023 | $1.94 | $2.14 | $1.93 | $2.05 | 908 881 |
| Jul 17, 2023 | $1.85 | $1.97 | $1.78 | $1.95 | 878 321 |
| Jul 14, 2023 | $2.00 | $2.00 | $1.80 | $1.83 | 945 987 |
| Jul 13, 2023 | $2.09 | $2.13 | $1.97 | $1.99 | 839 849 |
| Jul 12, 2023 | $2.24 | $2.29 | $2.03 | $2.09 | 1 306 580 |
| Jul 11, 2023 | $1.96 | $2.21 | $1.92 | $2.18 | 3 412 726 |
| Jul 10, 2023 | $1.84 | $2.00 | $1.82 | $1.95 | 1 110 981 |
