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 |
| May 31, 2016 | $17.75 | $18.28 | $17.56 | $18.11 | 189 604 |
| May 27, 2016 | $17.48 | $17.65 | $16.90 | $17.53 | 134 238 |
| May 26, 2016 | $18.04 | $18.04 | $16.99 | $17.36 | 134 494 |
| May 25, 2016 | $17.89 | $18.41 | $17.08 | $17.99 | 245 744 |
| May 24, 2016 | $17.82 | $18.02 | $17.26 | $17.95 | 138 262 |
| May 23, 2016 | $16.84 | $17.69 | $16.74 | $17.52 | 140 912 |
| May 20, 2016 | $16.43 | $17.23 | $16.10 | $16.84 | 166 139 |
| May 19, 2016 | $16.28 | $16.85 | $15.88 | $16.34 | 137 293 |
| May 18, 2016 | $15.96 | $16.71 | $15.96 | $16.40 | 125 841 |
| May 17, 2016 | $16.11 | $16.37 | $15.50 | $16.02 | 269 324 |
| May 16, 2016 | $15.15 | $16.49 | $14.90 | $16.30 | 286 644 |
| May 13, 2016 | $15.20 | $15.80 | $15.11 | $15.32 | 135 591 |
| May 12, 2016 | $16.05 | $16.05 | $14.28 | $15.26 | 183 968 |
| May 11, 2016 | $16.47 | $16.56 | $15.75 | $15.82 | 166 199 |
| May 10, 2016 | $16.81 | $17.15 | $15.50 | $16.52 | 292 631 |
| May 09, 2016 | $15.19 | $17.22 | $15.18 | $16.48 | 255 679 |
| May 06, 2016 | $14.98 | $15.54 | $14.63 | $15.14 | 260 836 |
| May 05, 2016 | $15.78 | $16.43 | $14.52 | $15.29 | 256 598 |
| May 04, 2016 | $16.50 | $16.55 | $15.48 | $16.02 | 257 154 |
| May 03, 2016 | $17.67 | $17.94 | $16.63 | $16.69 | 221 006 |
| May 02, 2016 | $18.16 | $18.39 | $17.33 | $17.94 | 157 551 |
| Apr 29, 2016 | $18.72 | $18.84 | $17.19 | $18.01 | 260 603 |
| Apr 28, 2016 | $18.58 | $19.06 | $18.03 | $18.77 | 223 626 |
| Apr 27, 2016 | $18.75 | $19.16 | $17.81 | $18.58 | 185 043 |
| Apr 26, 2016 | $20.51 | $20.60 | $18.07 | $19.02 | 449 418 |
