ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.47
-0.14%
US Tech 100
17,766.40
0.24%
S&P 500
5,224.82
0.07%
US Dollar vs CAD
1.36612
-0.04%
Bitcoin
61,265.05
-2.61%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Atara Biotherapeutics Inc (ATRA)

  7. Atara Biotherapeutics Inc (ATRA) Historical

ATRA Atara Biotherapeutics Inc

0.60545
0.04905 (8.82%)
Last Updated: 12:44:55
Delayed by 15 minutes

ATRA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2024 0.5564 0.0265 5.00% 0.5406 0.5637 0.4843 2,534,774
May 10 2024 0.5299 -0.0159 -2.91% 0.57 0.6283 0.525 2,055,731
May 09 2024 0.5458 -0.0197 -3.48% 0.57 0.579702 0.537 1,750,964
May 08 2024 0.5655 -0.0371 -6.16% 0.5977 0.6063 0.56 1,441,811
May 07 2024 0.6026 -0.0272 -4.32% 0.64 0.6499 0.579 1,663,115
May 06 2024 0.6298 -0.0402 -6.00% 0.675 0.6966 0.61 1,142,966
May 03 2024 0.67 0.0197 3.03% 0.6501 0.6849 0.65 741,766
May 02 2024 0.6503 -0.0342 -5.00% 0.70 0.7062 0.61 2,211,381
May 01 2024 0.6845 -0.0055 -0.80% 0.7065 0.76 0.6845 1,117,460
Apr 30 2024 0.69 -0.0242 -3.39% 0.70 0.7322 0.69 707,755
Apr 29 2024 0.7142 0.0242 3.51% 0.69 0.7393 0.6601 998,660
Apr 26 2024 0.69 -0.0098 -1.40% 0.69 0.7099 0.68 526,311
Apr 25 2024 0.6998 -0.0149 -2.08% 0.72 0.72 0.66 865,866
Apr 24 2024 0.7147 -0.0039 -0.54% 0.7211 0.7366 0.69 697,941
Apr 23 2024 0.7186 0.0212 3.04% 0.6884 0.7243 0.6664 833,904
Apr 22 2024 0.6974 0.0364 5.51% 0.6674 0.7053 0.6632 856,377
Apr 19 2024 0.661 -0.0307 -4.44% 0.69 0.7074 0.6401 1,626,286
Apr 18 2024 0.6917 -0.0232 -3.25% 0.7192 0.7401 0.69 828,748
Apr 17 2024 0.7149 0.0333 4.89% 0.6758 0.7299 0.6758 832,644
Apr 16 2024 0.6816 0.003 0.44% 0.68 0.7223 0.6555 1,024,577
Apr 15 2024 0.6786 -0.0294 -4.15% 0.71 0.71 0.65 1,722,124
Apr 12 2024 0.708 -0.0048 -0.67% 0.7124 0.7427 0.70 1,188,753
Apr 11 2024 0.7128 -0.0049 -0.68% 0.7335 0.7468 0.71 386,544
Apr 10 2024 0.7177 -0.0316 -4.22% 0.73 0.7513 0.69 654,173
Apr 09 2024 0.7493 -0.0067 -0.89% 0.7634 0.7703 0.74 682,473
Apr 08 2024 0.756 -0.0181 -2.34% 0.7712 0.8101 0.7501 1,537,738
Apr 05 2024 0.7741 -0.0048 -0.62% 0.78 0.832 0.735 1,195,984
Apr 04 2024 0.7789 0.0589 8.18% 0.735 0.8325 0.7251 1,861,898
Apr 03 2024 0.72 -0.0077 -1.06% 0.7078 0.7432 0.6922 796,018
Apr 02 2024 0.7277 0.0027 0.37% 0.732 0.7493 0.6801 1,513,332
Apr 01 2024 0.725 0.031 4.47% 0.7137 0.7325 0.6895 1,332,075
Mar 28 2024 0.694 -0.006 -0.86% 0.6606 0.72 0.648 1,203,893
Mar 27 2024 0.70 0.039 5.90% 0.68 0.7186 0.649 1,054,757
Mar 26 2024 0.661 -0.0089 -1.33% 0.67 0.6797 0.6194 1,392,019
Mar 25 2024 0.6699 -0.0275 -3.94% 0.728 0.75 0.6599 1,532,495
Mar 22 2024 0.6974 0.0284 4.25% 0.7063 0.7099 0.6529 1,070,227
Mar 21 2024 0.669 -0.051 -7.08% 0.73 0.7519 0.66 1,679,171
Mar 20 2024 0.72 0.0372 5.45% 0.69 0.74 0.6502 1,376,163
Mar 19 2024 0.6828 0.0872 14.64% 0.62 0.6884 0.611 1,327,672
Mar 18 2024 0.5956 -0.0252 -4.06% 0.6349 0.6349 0.5906 1,356,495
Mar 15 2024 0.6208 -0.0092 -1.46% 0.62 0.655 0.615 1,495,301
Mar 14 2024 0.63 -0.037 -5.55% 0.6649 0.6649 0.6205 1,863,712
Mar 13 2024 0.667 -0.033 -4.71% 0.68 0.7198 0.66 1,293,733
Mar 12 2024 0.70 -0.0255 -3.51% 0.74 0.7499 0.691 6,320,291
Mar 11 2024 0.7255 -0.036 -4.73% 0.75 0.7893 0.6848 2,724,537
Mar 08 2024 0.7615 0.0652 9.36% 0.685 0.821 0.685 11,177,660
Mar 07 2024 0.6963 -0.0016 -0.23% 0.72 0.72495 0.6815 868,460
Mar 06 2024 0.6979 0.0064 0.93% 0.72 0.72 0.658 1,287,618
Mar 05 2024 0.6915 -0.0591 -7.87% 0.74 0.7556 0.6601 2,564,536
Mar 04 2024 0.7506 -0.0201 -2.61% 0.80 0.8003 0.735 1,817,638
Mar 01 2024 0.7707 -0.0073 -0.94% 0.7649 0.83 0.7601 2,698,524
Feb 29 2024 0.778 0.0175 2.30% 0.84 0.9375 0.7572 5,438,590
Feb 28 2024 0.7605 -0.0345 -4.34% 0.7977 0.83 0.758 1,006,498
Feb 27 2024 0.795 0.084 11.81% 0.71 0.84 0.71 1,702,614
Feb 26 2024 0.711 -0.0253 -3.44% 0.75 0.7999 0.702 1,046,084
Feb 23 2024 0.7363 -0.0508 -6.45% 0.80 0.8137 0.7363 1,334,863
Feb 22 2024 0.7871 -0.0095 -1.19% 0.80 0.83 0.764 1,568,615
Feb 21 2024 0.7966 -0.0438 -5.21% 0.8353 0.8699 0.79 1,433,016
Feb 20 2024 0.8404 0.0698 9.06% 0.7922 0.8896 0.7899 3,110,632
Feb 16 2024 0.7706 -0.0009 -0.12% 0.781 0.79255 0.7501 1,306,984
Feb 15 2024 0.7715 0.0013 0.17% 0.78 0.8007 0.7608 1,568,041
Feb 14 2024 0.7702 0.0001 0.01% 0.82 0.82 0.7632 1,478,266

Your Recent History

NASDAQ
ATRA
Atara Biotherapeutics
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved