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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	15.09	15.3	15.3	15.39	14.62	52
October 14, 2025	14.85	14.69	14.69	14.92	14.43	400
October 13, 2025	14.62	15.25	15.25	15.25	14.27	134
October 10, 2025	16	15	15	16.09	14.62	5,689
October 09, 2025	16	16.32	16.32	16.58	15.85	1,727
October 08, 2025	15.76	15.37	15.37	15.76	14.96	1,261
October 07, 2025	14	13.95	13.95	15.75	13.95	10,299
October 06, 2025	14.75	14.1	14.1	14.75	14.08	363
October 03, 2025	14.58	14.37	14.37	14.93	14.32	968
October 02, 2025	14.55	14.11	14.11	14.55	14.11	71
October 01, 2025	14.29	14.1	14.1	14.63	14.1	534
September 30, 2025	13.81	13.88	13.88	13.91	13.23	273
September 29, 2025	13.82	13.6	13.6	13.82	13.55	37
September 26, 2025	13.85	13.9	13.9	13.9	13	557
September 25, 2025	14.15	13.79	13.79	14.3	13.79	3,104
September 24, 2025	13	13.88	13.88	14.79	13	3,100
September 23, 2025	12.31	12.61	12.61	12.61	11.71	182
September 22, 2025	12	11.94	11.94	12.25	11.87	286
September 19, 2025	11.7	11.95	11.95	12.16	11.7	16,368
September 18, 2025	11.45	11.85	11.85	11.95	11.45	452
September 17, 2025	11.56	11.5	11.5	11.92	11.48	93
September 16, 2025	11.95	11.8	11.8	11.96	11.76	249
September 15, 2025	12.39	11.77	11.77	12.39	11.77	494
September 12, 2025	12.38	11.92	11.92	12.38	11.85	105
September 11, 2025	12.04	12.04	12.04	12.04	12.04	8
September 10, 2025	11.94	12.02	12.02	12.02	11.78	183
September 09, 2025	12	11.89	11.89	12.22	11.78	937
September 08, 2025	12.75	12.4	12.4	12.91	11.93	576
September 05, 2025	12.78	12.69	12.69	13.02	12.62	431
September 04, 2025	12.64	12.51	12.51	12.7	12.44	241
September 03, 2025	12.69	12.63	12.63	12.69	12.63	370
September 02, 2025	11.97	11.97	11.97	11.97	11.97	307
August 29, 2025	12.21	12.03	12.03	12.21	11.93	642
August 28, 2025	12.42	12.48	12.48	12.48	12.42	72
August 27, 2025	12.4	12.45	12.45	12.68	12.27	190
August 26, 2025	12	12.88	12.88	13.06	12	387
August 22, 2025	11.72	12.2	12.2	12.3	11.72	761
August 21, 2025	11.63	11.65	11.65	11.71	11.63	109
August 20, 2025	12.05	11.7	11.7	12.05	11.39	731
August 19, 2025	11.55	11.51	11.51	11.56	11.51	89
August 18, 2025	12.21	11.73	11.73	12.29	11.59	259
August 15, 2025	11.72	12.29	12.29	12.35	11.59	1,233
August 14, 2025	12.28	11.75	11.75	12.28	11.63	2,380
August 13, 2025	11.33	12.09	12.09	12.14	11.01	1,980
August 12, 2025	10.96	11.9	11.9	12.43	10.61	1,989
August 11, 2025	10.86	10.9	10.9	11.45	10.62	729
August 08, 2025	11.03	10.85	10.85	11.7	10.67	1,631
August 07, 2025	11.39	10.53	10.53	11.79	10.53	393
August 06, 2025	11.31	11.14	11.14	11.39	11	155
August 05, 2025	11.46	11.54	11.54	11.54	11.16	546
August 04, 2025	11.43	11.41	11.41	11.55	11.41	27
August 01, 2025	11.4	11.21	11.21	12.04	11	535
July 31, 2025	12.11	12.01	12.01	12.45	11.97	378
July 30, 2025	11.91	12.41	12.41	12.82	11.18	1,369
July 29, 2025	11.75	11.4	11.4	11.84	11.4	193
July 28, 2025	11.58	11.37	11.37	12.01	10.9	579

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