Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Atara Biotherapeutics (ATRA) Historical Prices

ATRA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.538.537.728.018.01-6.10%29,9610.73
Oct 29, 20268.738.848.268.538.53-1.50%11,8730.29
Oct 28, 20268.258.668.228.668.66+4.34%26,8540.64
Oct 27, 20268.448.578.148.308.30-0.60%21,3990.50
Oct 26, 20268.688.688.108.358.35-2.79%35,2680.82
Oct 23, 20269.379.378.558.598.59-8.91%24,2660.55
Oct 22, 20269.239.658.979.439.43+0.86%23,0080.52
Oct 21, 20269.259.439.179.359.35+2.07%26,5430.59
Oct 20, 20268.899.298.889.169.16+2.23%14,8450.32
Oct 19, 20269.039.358.968.968.96-2.40%12,4500.27
Oct 16, 20269.679.919.189.189.18-4.87%19,4930.42
Oct 15, 20269.359.789.199.659.65+0.94%24,4510.52
Oct 14, 20269.299.999.209.569.56+2.74%39,9550.84
Oct 13, 20269.259.548.809.319.31-0.80%32,2860.67
Oct 12, 20269.429.588.999.389.38-1.05%26,8360.55
Oct 09, 20269.339.569.339.489.48+2.71%22,1480.43
Oct 08, 20269.429.428.829.239.23-1.49%28,9420.54
Oct 07, 20269.629.759.379.379.37-3.90%11,4490.21
Oct 06, 20269.419.799.059.759.75+3.72%47,5980.88
Oct 05, 20269.599.638.959.409.40-0.84%39,3170.69
Oct 02, 20268.469.688.259.489.48+12.06%85,7511.53
Oct 01, 20268.739.208.238.468.46-0.47%90,9261.62
Sep 30, 20268.088.717.838.508.50+5.59%29,3010.53
Sep 29, 20268.338.827.898.058.05-3.82%56,4501.02
Sep 28, 20268.698.718.348.378.37-4.99%23,5280.42
Sep 25, 20268.608.998.548.818.81+3.16%31,1970.55
Sep 24, 20268.608.868.338.548.54-0.23%20,7770.36
Sep 23, 20268.928.958.408.568.56-4.14%40,4730.71
Sep 22, 20269.309.608.938.938.93-4.80%27,2650.47
Sep 21, 20269.699.929.309.389.38-3.20%29,6700.51
Sep 18, 20269.7310.199.609.699.69-0.21%37,7660.64
Sep 17, 202610.2810.289.419.719.71-3.96%26,4200.44
Sep 16, 20269.5010.379.0710.1110.11+7.10%116,7451.92
Sep 15, 20269.219.888.929.449.44+2.05%56,0620.91
Sep 14, 20269.099.719.079.259.25-1.39%50,8480.81
Sep 11, 202610.0010.009.389.389.38-5.16%16,0340.25
Sep 10, 20269.949.949.529.899.89-0.20%23,2050.36
Sep 09, 202610.2710.439.769.919.91-3.13%68,5101.06
Sep 08, 202610.6011.3310.2310.2310.23+4.82%106,9401.67
Sep 07, 20269.459.959.259.769.76+0.00%00.00
Sep 04, 20269.459.959.259.769.76+2.41%135,6552.10
Sep 03, 20269.499.539.009.539.53+0.95%25,2760.39
Sep 02, 20269.089.489.089.449.44+4.66%20,8980.31
Sep 01, 20268.969.188.809.029.02+1.35%51,9440.77
Aug 31, 20269.099.298.838.908.90-3.26%30,2420.45
Aug 28, 20269.189.218.909.209.20-0.54%15,3450.22
Aug 27, 20269.389.609.179.259.25-1.39%26,9500.38
Aug 26, 20269.659.849.389.389.38-4.67%63,7490.89
Aug 25, 20269.5710.029.549.849.84+4.02%48,5120.66
Aug 24, 20269.579.669.319.469.46-2.47%23,9670.32