Atara Biotherapeutics Inc (AT2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM 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 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 27 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 26 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 25 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 24 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 21 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 20 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 20 Jun 2024 | 1:25 Stock split | |||||
| 19 Jun 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 18 Jun 2024 | 9.65 | 9.65 | 8.99 | 8.99 | 8.99 | - |
| 17 Jun 2024 | 11.64 | 11.64 | 8.95 | 9.11 | 9.11 | - |
| 14 Jun 2024 | 11.98 | 11.98 | 11.50 | 11.63 | 11.63 | - |
| 13 Jun 2024 | 12.29 | 12.29 | 11.83 | 11.97 | 11.97 | - |
| 12 Jun 2024 | 12.75 | 12.95 | 12.61 | 12.95 | 12.95 | - |
| 11 Jun 2024 | 11.81 | 12.26 | 11.65 | 12.26 | 12.26 | - |
| 10 Jun 2024 | 11.98 | 12.13 | 11.73 | 11.73 | 11.73 | - |
| 07 Jun 2024 | 12.73 | 12.73 | 12.00 | 12.24 | 12.24 | - |
| 06 Jun 2024 | 12.96 | 12.96 | 12.75 | 12.83 | 12.83 | - |
| 05 Jun 2024 | 12.76 | 12.89 | 12.75 | 12.89 | 12.89 | - |
| 04 Jun 2024 | 12.91 | 13.48 | 12.76 | 13.48 | 13.48 | - |
| 03 Jun 2024 | 13.00 | 13.00 | 12.86 | 12.86 | 12.86 | - |
| 31 May 2024 | 12.79 | 12.98 | 12.69 | 12.69 | 12.69 | - |
| 30 May 2024 | 12.78 | 13.41 | 12.76 | 13.41 | 13.41 | - |
| 29 May 2024 | 13.69 | 14.06 | 13.69 | 14.02 | 14.02 | - |
| 28 May 2024 | 13.98 | 14.12 | 13.78 | 13.78 | 13.78 | - |
| 27 May 2024 | 14.02 | 14.02 | 13.99 | 13.99 | 13.99 | - |
| 24 May 2024 | 15.24 | 15.24 | 14.24 | 14.24 | 14.24 | - |
| 23 May 2024 | 16.25 | 16.25 | 15.09 | 15.09 | 15.09 | - |
| 22 May 2024 | 15.57 | 16.32 | 15.29 | 16.32 | 16.32 | - |
| 21 May 2024 | 15.79 | 16.13 | 15.55 | 16.03 | 16.03 | - |
| 20 May 2024 | 13.68 | 14.52 | 13.56 | 14.52 | 14.52 | - |
| 17 May 2024 | 13.53 | 13.81 | 13.53 | 13.81 | 13.81 | - |
| 16 May 2024 | 14.32 | 14.85 | 14.32 | 14.33 | 14.33 | - |
| 15 May 2024 | 13.62 | 14.80 | 13.61 | 14.80 | 14.80 | - |
| 14 May 2024 | 12.57 | 13.72 | 12.30 | 13.72 | 13.72 | - |
| 13 May 2024 | 11.99 | 12.36 | 11.69 | 12.15 | 12.15 | - |
| 10 May 2024 | 12.34 | 13.26 | 12.34 | 12.51 | 12.51 | - |
| 09 May 2024 | 12.82 | 13.24 | 12.82 | 12.88 | 12.88 | - |
| 08 May 2024 | 13.68 | 13.73 | 13.16 | 13.52 | 13.52 | - |
| 07 May 2024 | 14.27 | 14.27 | 13.84 | 13.84 | 13.84 | - |
| 06 May 2024 | 15.88 | 15.88 | 14.47 | 14.47 | 14.47 | - |
| 03 May 2024 | 14.84 | 15.30 | 14.84 | 14.98 | 14.98 | - |
| 02 May 2024 | 15.56 | 15.75 | 15.18 | 15.18 | 15.18 | - |
| 30 Apr 2024 | 16.24 | 16.65 | 15.94 | 16.65 | 16.65 | - |
| 29 Apr 2024 | 15.73 | 16.16 | 15.72 | 16.16 | 16.16 | - |
| 26 Apr 2024 | 15.47 | 16.09 | 15.47 | 16.09 | 16.09 | - |
| 25 Apr 2024 | 16.27 | 16.27 | 15.35 | 15.91 | 15.91 | - |
| 24 Apr 2024 | 16.39 | 16.55 | 16.22 | 16.55 | 16.55 | - |
| 23 Apr 2024 | 16.25 | 16.25 | 15.44 | 16.19 | 16.19 | - |
| 22 Apr 2024 | 15.10 | 16.07 | 15.10 | 15.79 | 15.79 | - |
| 19 Apr 2024 | 15.73 | 16.01 | 15.56 | 15.56 | 15.56 | - |
| 18 Apr 2024 | 16.35 | 16.56 | 16.16 | 16.56 | 16.56 | - |
| 17 Apr 2024 | 15.65 | 16.67 | 15.35 | 16.14 | 16.14 | - |
| 16 Apr 2024 | 15.56 | 16.53 | 15.56 | 16.08 | 16.08 | - |
| 15 Apr 2024 | 16.25 | 16.27 | 15.16 | 15.47 | 15.47 | - |
| 12 Apr 2024 | 16.24 | 16.78 | 16.24 | 16.56 | 16.56 | - |
| 11 Apr 2024 | 16.27 | 16.92 | 16.27 | 16.92 | 16.92 | - |
| 10 Apr 2024 | 16.83 | 16.83 | 16.48 | 16.48 | 16.48 | - |
| 09 Apr 2024 | 17.56 | 17.56 | 17.34 | 17.34 | 17.34 | - |
| 08 Apr 2024 | 17.40 | 17.84 | 17.34 | 17.84 | 17.84 | - |
| 05 Apr 2024 | 17.53 | 18.80 | 17.31 | 18.80 | 18.80 | - |
| 04 Apr 2024 | 16.18 | 18.29 | 16.18 | 18.29 | 18.29 | - |
| 03 Apr 2024 | 16.46 | 16.46 | 16.02 | 16.25 | 16.25 | - |
| 02 Apr 2024 | 16.46 | 16.77 | 16.08 | 16.77 | 16.77 | - |
| 28 Mar 2024 | 15.76 | 16.27 | 15.76 | 15.81 | 15.81 | - |
| 27 Mar 2024 | 14.64 | 15.92 | 14.64 | 15.91 | 15.91 | - |
| 26 Mar 2024 | 15.13 | 15.13 | 14.18 | 14.18 | 14.18 | - |
| 25 Mar 2024 | 15.45 | 16.22 | 15.45 | 15.81 | 15.81 | - |
| 22 Mar 2024 | 15.28 | 16.02 | 15.05 | 16.02 | 16.02 | - |
| 21 Mar 2024 | 15.98 | 16.25 | 15.26 | 15.26 | 15.26 | - |
| 20 Mar 2024 | 15.31 | 16.51 | 15.15 | 15.94 | 15.94 | - |
| 19 Mar 2024 | 13.35 | 15.09 | 13.35 | 15.09 | 15.09 | - |
| 18 Mar 2024 | 13.92 | 14.38 | 13.65 | 13.83 | 13.83 | - |
| 15 Mar 2024 | 14.30 | 14.30 | 13.98 | 14.05 | 14.05 | - |
| 14 Mar 2024 | 14.85 | 14.93 | 14.57 | 14.57 | 14.57 | - |
| 13 Mar 2024 | 15.61 | 15.90 | 15.13 | 15.13 | 15.13 | - |
| 12 Mar 2024 | 16.25 | 16.25 | 15.88 | 15.88 | 15.88 | - |
| 11 Mar 2024 | 16.84 | 17.06 | 16.08 | 16.08 | 16.08 | - |
| 08 Mar 2024 | 15.50 | 17.75 | 15.50 | 17.75 | 17.75 | - |
| 07 Mar 2024 | 15.60 | 15.61 | 15.48 | 15.60 | 15.60 | - |
| 06 Mar 2024 | 15.52 | 16.04 | 15.31 | 15.31 | 15.31 | - |
| 05 Mar 2024 | 16.39 | 16.88 | 15.94 | 15.94 | 15.94 | - |
| 04 Mar 2024 | 17.09 | 17.76 | 16.83 | 16.83 | 16.83 | - |
| 01 Mar 2024 | 17.74 | 18.73 | 17.69 | 18.12 | 18.12 | - |
| 29 Feb 2024 | 17.10 | 19.08 | 17.05 | 17.86 | 17.86 | - |
| 28 Feb 2024 | 17.88 | 18.25 | 17.36 | 17.36 | 17.36 | - |
| 27 Feb 2024 | 15.95 | 18.13 | 15.95 | 18.13 | 18.13 | - |
| 26 Feb 2024 | 17.00 | 17.56 | 16.84 | 16.84 | 16.84 | - |
| 23 Feb 2024 | 17.32 | 18.21 | 17.32 | 18.21 | 18.21 | - |
| 22 Feb 2024 | 17.94 | 18.37 | 17.61 | 18.37 | 18.37 | - |
| 21 Feb 2024 | 19.49 | 19.65 | 18.38 | 18.38 | 18.38 | - |
| 20 Feb 2024 | 17.01 | 19.35 | 17.01 | 19.35 | 19.35 | - |
| 19 Feb 2024 | 17.42 | 17.42 | 16.80 | 16.80 | 16.80 | - |
| 16 Feb 2024 | 17.59 | 17.68 | 17.16 | 17.68 | 17.68 | - |
| 15 Feb 2024 | 17.50 | 17.70 | 17.50 | 17.64 | 17.64 | - |
| 14 Feb 2024 | 17.52 | 18.16 | 17.20 | 17.90 | 17.90 | - |
| 13 Feb 2024 | 18.70 | 19.07 | 18.17 | 18.17 | 18.17 | - |
| 12 Feb 2024 | 17.89 | 18.77 | 17.89 | 18.47 | 18.47 | - |
| 09 Feb 2024 | 18.33 | 18.52 | 18.07 | 18.32 | 18.32 | - |
| 08 Feb 2024 | 22.74 | 22.75 | 19.15 | 19.15 | 19.15 | - |
| *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.