Atara Biotherapeutics Inc (AT2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:30PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 27 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 26 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 25 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 24 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 21 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 20 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 20 Jun 2024 | 1:25 Stock split | |||||
| 19 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 Jun 2024 | 9.89 | 9.90 | 8.78 | 8.85 | 8.85 | - |
| 17 Jun 2024 | 11.94 | 11.94 | 9.32 | 9.32 | 9.32 | - |
| 14 Jun 2024 | 12.28 | 12.29 | 11.71 | 11.80 | 11.80 | - |
| 13 Jun 2024 | 12.60 | 12.60 | 12.05 | 12.13 | 12.13 | - |
| 12 Jun 2024 | 13.08 | 13.34 | 12.79 | 12.79 | 12.79 | - |
| 11 Jun 2024 | 12.12 | 12.83 | 11.95 | 12.83 | 12.83 | - |
| 10 Jun 2024 | 12.29 | 12.65 | 11.97 | 12.05 | 12.05 | - |
| 07 Jun 2024 | 13.06 | 13.06 | 12.25 | 12.40 | 12.40 | - |
| 06 Jun 2024 | 11.97 | 13.30 | 11.97 | 13.24 | 13.24 | - |
| 05 Jun 2024 | 13.09 | 13.27 | 12.89 | 12.99 | 12.99 | - |
| 04 Jun 2024 | 13.25 | 13.60 | 12.94 | 12.94 | 12.94 | - |
| 03 Jun 2024 | 13.12 | 13.37 | 12.77 | 12.77 | 12.77 | - |
| 31 May 2024 | 13.12 | 13.44 | 12.86 | 13.05 | 13.05 | - |
| 30 May 2024 | 13.11 | 13.73 | 12.52 | 13.45 | 13.45 | - |
| 29 May 2024 | 14.05 | 14.74 | 12.97 | 13.02 | 13.02 | - |
| 28 May 2024 | 14.34 | 15.24 | 13.69 | 14.25 | 14.25 | - |
| 27 May 2024 | 14.38 | 14.38 | 14.35 | 14.36 | 14.36 | - |
| 24 May 2024 | 15.63 | 15.63 | 14.32 | 14.32 | 14.32 | - |
| 23 May 2024 | 16.67 | 16.68 | 15.31 | 15.31 | 15.31 | - |
| 22 May 2024 | 15.97 | 16.54 | 15.06 | 16.15 | 16.15 | - |
| 21 May 2024 | 16.20 | 16.51 | 15.90 | 16.37 | 16.37 | - |
| 20 May 2024 | 14.03 | 15.37 | 13.91 | 15.37 | 15.37 | - |
| 17 May 2024 | 13.90 | 14.36 | 13.57 | 14.27 | 14.27 | - |
| 16 May 2024 | 14.69 | 15.74 | 14.32 | 14.49 | 14.49 | - |
| 15 May 2024 | 13.97 | 15.10 | 13.04 | 14.89 | 14.89 | - |
| 14 May 2024 | 12.90 | 13.95 | 12.61 | 13.95 | 13.95 | - |
| 13 May 2024 | 12.30 | 12.68 | 11.92 | 12.22 | 12.22 | - |
| 10 May 2024 | 12.69 | 13.62 | 12.46 | 12.66 | 12.66 | - |
| 09 May 2024 | 13.15 | 13.74 | 13.06 | 13.06 | 13.06 | - |
| 08 May 2024 | 14.03 | 14.10 | 13.43 | 13.58 | 13.58 | - |
| 07 May 2024 | 14.39 | 14.50 | 13.63 | 13.63 | 13.63 | - |
| 06 May 2024 | 15.92 | 16.20 | 14.47 | 14.73 | 14.73 | - |
| 03 May 2024 | 15.22 | 15.66 | 15.22 | 15.66 | 15.66 | - |
| 02 May 2024 | 15.78 | 16.53 | 15.32 | 15.34 | 15.34 | - |
| 30 Apr 2024 | 16.68 | 17.00 | 15.98 | 16.84 | 16.84 | - |
| 29 Apr 2024 | 16.13 | 16.50 | 16.01 | 16.50 | 16.50 | - |
| 26 Apr 2024 | 16.33 | 16.50 | 16.08 | 16.50 | 16.50 | - |
| 25 Apr 2024 | 16.69 | 16.69 | 15.94 | 15.94 | 15.94 | - |
| 24 Apr 2024 | 16.81 | 17.02 | 16.69 | 16.85 | 16.85 | - |
| 23 Apr 2024 | 17.14 | 17.14 | 15.94 | 16.61 | 16.61 | - |
| 22 Apr 2024 | 15.49 | 16.40 | 15.49 | 16.33 | 16.33 | - |
| 19 Apr 2024 | 16.15 | 16.52 | 15.60 | 15.77 | 15.77 | - |
| 18 Apr 2024 | 16.77 | 17.17 | 16.50 | 16.98 | 16.98 | - |
| 17 Apr 2024 | 16.06 | 16.87 | 15.74 | 16.80 | 16.80 | - |
| 16 Apr 2024 | 15.95 | 16.96 | 15.75 | 15.90 | 15.90 | - |
| 15 Apr 2024 | 16.65 | 16.84 | 15.37 | 15.37 | 15.37 | - |
| 12 Apr 2024 | 16.64 | 17.23 | 16.64 | 16.80 | 16.80 | - |
| 11 Apr 2024 | 16.69 | 17.31 | 16.69 | 17.28 | 17.28 | - |
| 10 Apr 2024 | 17.26 | 17.35 | 16.42 | 16.69 | 16.69 | - |
| 09 Apr 2024 | 18.01 | 18.01 | 17.05 | 17.40 | 17.40 | - |
| 08 Apr 2024 | 17.85 | 18.30 | 17.84 | 18.30 | 18.30 | - |
| 05 Apr 2024 | 17.99 | 19.00 | 17.58 | 18.23 | 18.23 | - |
| 04 Apr 2024 | 16.60 | 18.34 | 16.44 | 18.15 | 18.15 | - |
| 03 Apr 2024 | 16.89 | 17.01 | 16.14 | 16.50 | 16.50 | - |
| 02 Apr 2024 | 16.89 | 17.55 | 16.21 | 16.77 | 16.77 | - |
| 28 Mar 2024 | 16.17 | 16.62 | 15.38 | 15.82 | 15.82 | - |
| 27 Mar 2024 | 15.14 | 16.49 | 15.11 | 16.49 | 16.49 | - |
| 26 Mar 2024 | 15.64 | 15.64 | 14.39 | 15.32 | 15.32 | - |
| 25 Mar 2024 | 15.86 | 16.72 | 15.80 | 15.80 | 15.80 | - |
| 22 Mar 2024 | 15.69 | 16.20 | 15.39 | 15.99 | 15.99 | - |
| 21 Mar 2024 | 16.42 | 17.11 | 15.32 | 15.67 | 15.67 | - |
| 20 Mar 2024 | 15.70 | 16.45 | 15.33 | 16.13 | 16.13 | - |
| 19 Mar 2024 | 13.70 | 15.53 | 13.36 | 15.53 | 15.53 | - |
| 18 Mar 2024 | 14.35 | 15.38 | 13.63 | 14.12 | 14.12 | - |
| 15 Mar 2024 | 14.69 | 14.76 | 14.24 | 14.39 | 14.39 | - |
| 14 Mar 2024 | 15.24 | 15.31 | 14.51 | 14.52 | 14.52 | - |
| 13 Mar 2024 | 16.01 | 16.25 | 15.09 | 15.09 | 15.09 | - |
| 12 Mar 2024 | 16.79 | 16.81 | 16.05 | 16.05 | 16.05 | - |
| 11 Mar 2024 | 17.27 | 17.67 | 15.79 | 16.61 | 16.61 | - |
| 08 Mar 2024 | 15.90 | 18.39 | 15.86 | 17.30 | 17.30 | - |
| 07 Mar 2024 | 16.00 | 17.17 | 15.71 | 15.95 | 15.95 | - |
| 06 Mar 2024 | 15.93 | 16.95 | 15.13 | 16.02 | 16.02 | - |
| 05 Mar 2024 | 16.81 | 17.61 | 16.81 | 17.31 | 17.31 | - |
| 04 Mar 2024 | 17.53 | 18.80 | 16.98 | 17.16 | 17.16 | - |
| 01 Mar 2024 | 18.19 | 18.95 | 17.65 | 17.86 | 17.86 | - |
| 29 Feb 2024 | 17.55 | 19.49 | 17.47 | 17.60 | 17.60 | - |
| 28 Feb 2024 | 18.34 | 19.02 | 17.66 | 17.67 | 17.67 | - |
| 27 Feb 2024 | 16.38 | 18.76 | 16.36 | 18.42 | 18.42 | - |
| 26 Feb 2024 | 17.44 | 18.08 | 16.73 | 16.73 | 16.73 | - |
| 23 Feb 2024 | 17.76 | 18.63 | 17.76 | 17.83 | 17.83 | - |
| 22 Feb 2024 | 18.41 | 19.08 | 17.49 | 18.37 | 18.37 | - |
| 21 Feb 2024 | 20.17 | 21.02 | 18.43 | 18.86 | 18.86 | - |
| 20 Feb 2024 | 17.47 | 19.78 | 17.47 | 19.56 | 19.56 | - |
| 19 Feb 2024 | 17.87 | 17.87 | 17.25 | 17.25 | 17.25 | - |
| 16 Feb 2024 | 17.92 | 18.36 | 17.51 | 18.36 | 18.36 | - |
| 15 Feb 2024 | 17.95 | 18.18 | 17.35 | 17.89 | 17.89 | - |
| 14 Feb 2024 | 17.97 | 19.02 | 17.64 | 18.31 | 18.31 | - |
| 13 Feb 2024 | 19.21 | 20.94 | 17.96 | 18.09 | 18.09 | - |
| 12 Feb 2024 | 17.56 | 19.51 | 17.56 | 19.26 | 19.26 | - |
| 09 Feb 2024 | 18.80 | 20.28 | 18.17 | 18.90 | 18.90 | - |
| 08 Feb 2024 | 23.32 | 23.34 | 19.02 | 19.02 | 19.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.