Atara Biotherapeutics, Inc. - 0HIY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	5.85	4.49	4.49	5.96	4.43	165,750
January 12, 2026	14.67	11.75	11.75	15.2	11.75	140,244
January 09, 2026	18	14.85	14.85	18	13.32	16,087
January 08, 2026	15.5	16.41	16.41	17.8	14.95	9,341
January 07, 2026	15.3	15.01	15.01	15.49	14.79	34,680
January 06, 2026	16.97	14.7	14.7	16.97	14.37	8,832
January 05, 2026	19.05	17.08	17.08	19.05	17.03	8,035
January 02, 2026	18.75	17.92	17.92	19.01	17.84	1,323
December 31, 2025	18.1	18.18	18.18	18.23	17.88	570
December 30, 2025	17.92	17.86	17.86	18.49	17.76	1,480
December 29, 2025	17.06	17.59	17.59	17.59	16.8	2,450
December 24, 2025	17.5	17.4	17.4	17.69	16.91	644
December 23, 2025	18.86	17.8	17.8	18.86	17.8	607
December 22, 2025	16.9	17.32	17.32	18.55	16.9	739
December 19, 2025	17.7	17.35	17.35	18.1	17.04	386
December 18, 2025	17.43	17.36	17.36	17.43	17.36	110
December 17, 2025	17.7	16.73	16.73	18.03	16.73	823
December 16, 2025	17.79	17.6	17.6	17.79	17.34	665
December 15, 2025	17.55	17.98	17.98	18.1	17.55	3,196
December 12, 2025	17.82	17.39	17.39	18.08	17.39	815
December 11, 2025	16.5	18.08	18.08	18.2	16.5	278
December 10, 2025	15.65	17.07	17.07	17.07	15.45	654
December 09, 2025	14.97	15.39	15.39	15.95	14.8	555
December 08, 2025	14.7	14.81	14.81	14.81	14.52	472
December 05, 2025	14.26	14.39	14.39	14.39	14.1	357
December 04, 2025	12.55	14.04	14.04	14.04	12.55	897
December 03, 2025	12.35	12.51	12.51	12.74	12.35	4,003
December 02, 2025	13.61	13.01	13.01	13.62	13.01	249
December 01, 2025	14.77	13.96	13.96	15	13.96	204
November 28, 2025	15.01	14.93	14.93	15.01	14.93	217
November 26, 2025	14.61	14.78	14.78	14.94	14.61	46
November 25, 2025	14.2	14.51	14.51	14.51	14.01	1,506
November 24, 2025	13.69	13.75	13.75	14.51	13.65	283
November 21, 2025	13.34	14.03	14.03	14.19	13.02	485
November 20, 2025	14	13.22	13.22	14.8	13.22	885
November 19, 2025	13.44	13.74	13.74	13.75	13.44	186
November 18, 2025	12.77	13.57	13.57	13.57	12.77	78
November 17, 2025	13.75	13.2	13.2	13.75	13	4,110
November 14, 2025	13.19	13.68	13.68	13.71	12.98	27
November 13, 2025	12.54	12.97	12.97	13.35	12.42	3,337
November 12, 2025	12.33	12.05	12.05	12.35	11.38	2,225
November 11, 2025	12.24	12.25	12.25	12.57	12.24	193
November 10, 2025	11.97	12.42	12.42	12.74	11.62	735
November 07, 2025	10.86	11.05	11.05	11.54	10.86	277
November 06, 2025	10.76	11.24	11.24	12.35	10.76	57
November 05, 2025	12.4	10.86	10.86	12.4	10.82	754
November 04, 2025	13.62	13.23	13.23	13.68	13.23	167
November 03, 2025	14.9	14.21	14.21	15.14	14.21	389
October 31, 2025	14.01	14.6	14.6	14.6	13.75	224
October 30, 2025	13.53	13.96	13.96	13.96	13.53	9
October 29, 2025	14.66	14.22	14.22	15.06	14.16	135
October 28, 2025	15.58	15.13	15.13	15.58	15.13	79
October 27, 2025	15.62	15.25	15.25	15.62	14.51	4,322
October 24, 2025	14.4	14.63	14.63	14.63	14.14	1,238
October 23, 2025	14.66	14.51	14.51	14.66	14.5	75
October 22, 2025	15.34	14.75	14.75	15.56	14.75	120
October 21, 2025	16.33	16.1	16.1	17	15.62	1,182
October 20, 2025	15.28	15.4	15.4	15.4	15.08	64
October 17, 2025	15.09	14.7	14.7	15.09	14.7	51
October 16, 2025	15.42	15.14	15.14	16.28	15.14	2,089

Atara Biotherapeutics, Inc. (0HIY.L) LSE