Atara Biotherapeutics (AT20) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | +0.68% | 0 | 0.00 |
| Nov 03, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | +2.82% | 0 | 0.00 |
| Nov 02, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -2.74% | 0 | 0.00 |
| Oct 30, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -5.19% | 0 | 0.00 |
| Oct 29, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | +4.05% | 0 | 0.00 |
| Oct 28, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -3.27% | 0 | 0.00 |
| Oct 26, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -6.13% | 0 | 0.00 |
| Oct 23, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.21% | 0 | 0.00 |
| Oct 22, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | +1.85% | 0 | 0.00 |
| Oct 21, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | +1.25% | 0 | 0.00 |
| Oct 20, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -2.44% | 0 | 0.00 |
| Oct 16, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 0 | 0.00 |
| Oct 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | +2.47% | 0 | 0.00 |
| Oct 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | +23.66% | 0 | 0.00 |
| Oct 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -21.08% | 0 | 0.00 |
| Oct 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | +3.11% | 0 | 0.00 |
| Oct 09, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 0 | 0.00 |
| Oct 08, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | 0 | 0.00 |
| Oct 07, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | +3.66% | 0 | 0.00 |
| Oct 06, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 0 | 0.00 |
| Oct 05, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +12.24% | 0 | 0.00 |
| Oct 02, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 0 | 0.00 |
| Oct 01, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | +6.47% | 0 | 0.00 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | 0 | 0.00 |
| Sep 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 0 | 0.00 |
| Sep 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +2.72% | 0 | 0.00 |
| Sep 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.68% | 0 | 0.00 |
| Sep 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | 0 | 0.00 |
| Sep 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.38% | 0 | 0.00 |
| Sep 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 0 | 0.00 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -8.79% | 0 | 0.00 |
| Sep 17, 2026 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | +13.75% | 200 | 5.76 |
| Sep 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +2.56% | 0 | 0.00 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 0 | 0.00 |
| Sep 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | 0 | 0.00 |
| Sep 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | 0 | 0.00 |
| Sep 09, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | +0.58% | 0 | 0.00 |
| Sep 08, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +4.27% | 0 | 0.00 |
| Sep 07, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | +2.50% | 0 | 0.00 |
| Sep 04, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.63% | 0 | 0.00 |
| Sep 03, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +4.61% | 0 | 0.00 |
| Sep 02, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | +1.33% | 0 | 0.00 |
| Sep 01, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 0 | 0.00 |
| Aug 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 0 | 0.00 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | 0 | 0.00 |
