NASDAQ:ATRA
Atara Biotherapeutics Stock Price (Quote)
$0.690
-0.0098 (-1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.640 | $0.83 | Friday, 26th Apr 2024 ATRA stock ended at $0.690. This is 1.40% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $0.680 to a day high of $0.710. |
| 90 days | $0.570 | $1.58 | |
| 52 weeks | $0.199 | $3.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.53 | $20.69 | $19.67 | $20.25 | 209 952 |
| Apr 11, 2016 | $20.88 | $20.98 | $19.97 | $20.54 | 321 250 |
| Apr 08, 2016 | $20.90 | $21.11 | $20.14 | $20.61 | 302 689 |
| Apr 07, 2016 | $22.25 | $22.25 | $19.60 | $20.48 | 371 987 |
| Apr 06, 2016 | $19.88 | $22.88 | $19.88 | $22.84 | 317 931 |
| Apr 05, 2016 | $20.36 | $20.56 | $19.34 | $19.82 | 280 592 |
| Apr 04, 2016 | $20.02 | $21.69 | $19.98 | $20.67 | 262 755 |
| Apr 01, 2016 | $18.76 | $20.30 | $18.70 | $19.93 | 225 890 |
| Mar 31, 2016 | $19.08 | $20.10 | $18.85 | $19.03 | 243 760 |
| Mar 30, 2016 | $19.47 | $20.16 | $17.63 | $19.12 | 241 018 |
| Mar 29, 2016 | $16.74 | $19.22 | $16.00 | $19.20 | 334 700 |
| Mar 28, 2016 | $17.20 | $17.45 | $16.52 | $17.02 | 115 300 |
| Mar 24, 2016 | $16.48 | $17.67 | $15.97 | $16.85 | 245 600 |
| Mar 23, 2016 | $18.08 | $18.38 | $16.49 | $16.61 | 202 800 |
| Mar 22, 2016 | $17.59 | $18.70 | $17.59 | $18.28 | 203 200 |
| Mar 21, 2016 | $16.64 | $18.54 | $16.16 | $17.63 | 208 800 |
| Mar 18, 2016 | $15.86 | $17.29 | $15.41 | $16.86 | 815 700 |
| Mar 17, 2016 | $14.94 | $15.97 | $13.70 | $15.64 | 296 700 |
| Mar 16, 2016 | $15.69 | $16.23 | $14.63 | $14.91 | 169 400 |
| Mar 15, 2016 | $17.30 | $17.97 | $15.64 | $15.75 | 265 200 |
| Mar 14, 2016 | $16.56 | $18.05 | $16.40 | $17.70 | 153 100 |
| Mar 11, 2016 | $16.40 | $16.98 | $16.08 | $16.58 | 201 000 |
| Mar 10, 2016 | $16.67 | $18.00 | $16.01 | $16.30 | 246 100 |
| Mar 09, 2016 | $16.68 | $17.01 | $15.84 | $16.39 | 168 300 |
| Mar 08, 2016 | $18.48 | $18.99 | $16.50 | $16.53 | 254 000 |
