Atara Biotherapeutics, Inc. (ATRA) NASDAQ

4.32

-0.22(-4.85%)

Updated at January 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 20, 20264.494.324.324.794.3597,060
January 16, 20264.724.544.5454.52509,376
January 15, 20264.524.624.625.194.41.1M
January 14, 20264.54.474.474.824.36871,129
January 13, 20265.954.374.375.964.252.5M
January 12, 20265.625.885.886.515.584.63M
January 09, 202617.6813.6713.6717.9813.08852,260
January 08, 202615.117.4417.4417.9714.9415,591
January 07, 202615.1614.9414.9415.5314.72256,266
January 06, 202616.9714.5714.5717.6514.27228,681
January 05, 202618.4716.8616.8619.1516.61216,180
January 02, 202618.3517.7717.7719.0817.65110,726
December 31, 202517.9518.0918.0918.3417.9466,500
December 30, 202517.9217.8817.8818.2517.5448,068
December 29, 202517.1517.9917.9917.9916.872,969
December 26, 202517.6117.2717.2718.316.5971,057
December 24, 202517.717.5917.5918.0416.9167,272
December 23, 202517.9717.517.518.7517.3666,889
December 22, 202516.917.8617.8618.9516.9105,640
December 19, 202517.717.1717.1718.0916.5179,656
December 18, 202517.2217.2317.2317.817.1236,400
December 17, 202517.717.1817.1818.1516.759,423
December 16, 202517.7917.5817.581817.1262,200
December 15, 202518.0217.9617.9618.2517.6665,606
December 12, 202517.82181818.1716.65103,345
December 11, 202516.517.8217.8218.3716.4102,105
December 10, 202515.6516.8316.8317.2515.36132,716
December 09, 202514.9715.6915.6915.9514.3762,316
December 08, 202514.5215.0815.0815.0914.4352,300
December 05, 202514.2614.3314.3314.7514.0869,064
December 04, 202512.5514.214.214.2512.55127,385
December 03, 202512.3512.5512.5512.8612.0563,000
December 02, 202513.6112.2212.2213.6812.2253,319
December 01, 202514.7713.5413.5414.9613.5387,225
November 28, 202515.0115.115.115.2814.5317,984
November 26, 202514.6114.8614.8615.2814.6163,005
November 25, 202514.214.5714.5714.7114.0158,207
November 24, 202513.6914.0314.0314.3513.4374,000
November 21, 202513.3413.6813.6814.1913.2647,527
November 20, 202513.9413.2213.2215.1212.9391,100
November 19, 202513.4413.7413.7413.9613.3539,547
November 18, 202513.0813.4613.4613.7512.7545,466
November 17, 202513.6513.113.113.7312.7899,300
November 14, 202513.1913.7613.7614.2813.1343,900
November 13, 202512.4513.3913.3913.512.4351,341
November 12, 202512.3612.4712.4712.511.2180,591
November 11, 202512.2412.5612.5612.8912.0561,200
November 10, 202511.9712.312.312.7511.7627,349
November 07, 202510.8611.8111.8112.0410.5364,310
November 06, 202510.7611.8211.8212.4710.56112,321
November 05, 202512.410.7510.7512.6110.5158,389
November 04, 202513.6212.2912.2913.7112.13103,923
November 03, 202514.913.8513.8515.313.749,900
October 31, 202513.9914.8514.8514.8913.9951,372
October 30, 202514.0614.0514.0514.513.345,796
October 29, 202515.4314.0614.0615.4313.8736,384
October 28, 202515.5815.2115.2115.7415.0521,800
October 27, 202514.7515.5915.5915.5914.6351,200
October 24, 202514.3814.4914.4914.714.0439,400
October 23, 202514.6614.1214.1215.3914.0544,151
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved