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 |
| Mar 07, 2016 | $15.74 | $19.74 | $15.74 | $18.76 | 379 400 |
| Mar 04, 2016 | $18.25 | $18.57 | $15.78 | $15.88 | 406 600 |
| Mar 03, 2016 | $19.45 | $19.84 | $17.95 | $18.30 | 348 100 |
| Mar 02, 2016 | $17.68 | $20.90 | $17.51 | $19.49 | 437 700 |
| Mar 01, 2016 | $16.68 | $17.76 | $15.70 | $17.69 | 219 000 |
| Feb 29, 2016 | $17.19 | $17.25 | $15.11 | $16.44 | 217 100 |
| Feb 26, 2016 | $15.57 | $17.38 | $15.57 | $17.15 | 187 000 |
| Feb 25, 2016 | $15.44 | $16.50 | $15.21 | $15.67 | 210 000 |
| Feb 24, 2016 | $15.15 | $15.29 | $14.00 | $15.21 | 164 100 |
| Feb 23, 2016 | $16.31 | $16.63 | $15.11 | $15.12 | 264 000 |
| Feb 22, 2016 | $16.41 | $17.05 | $16.09 | $16.39 | 93 700 |
| Feb 19, 2016 | $15.80 | $16.74 | $15.38 | $16.45 | 150 700 |
| Feb 18, 2016 | $17.73 | $17.75 | $15.89 | $16.00 | 166 500 |
| Feb 17, 2016 | $15.96 | $17.68 | $15.53 | $17.50 | 406 800 |
| Feb 16, 2016 | $15.35 | $16.01 | $15.08 | $15.58 | 299 800 |
| Feb 12, 2016 | $14.41 | $15.51 | $13.31 | $15.41 | 228 300 |
| Feb 11, 2016 | $14.37 | $15.20 | $13.99 | $14.01 | 323 200 |
| Feb 10, 2016 | $15.93 | $16.55 | $14.78 | $14.85 | 171 500 |
| Feb 09, 2016 | $15.27 | $16.61 | $14.78 | $15.78 | 127 400 |
| Feb 08, 2016 | $16.85 | $17.01 | $15.41 | $15.69 | 176 500 |
| Feb 05, 2016 | $18.65 | $19.60 | $16.95 | $17.16 | 174 100 |
| Feb 04, 2016 | $17.72 | $19.92 | $17.72 | $18.84 | 133 900 |
| Feb 03, 2016 | $18.20 | $18.34 | $16.23 | $17.86 | 255 700 |
| Feb 02, 2016 | $18.88 | $18.95 | $17.74 | $18.05 | 201 100 |
| Feb 01, 2016 | $18.08 | $19.54 | $17.35 | $19.26 | 229 300 |
