Atara Biotherapeutics Inc (AT2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM 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 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 27 Jun 2024 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | - |
| 26 Jun 2024 | 7.9780 | 7.9780 | 7.0260 | 7.0320 | 7.0320 | 18 |
| 25 Jun 2024 | 7.4160 | 7.9780 | 7.4160 | 7.9780 | 7.9780 | 16 |
| 24 Jun 2024 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | - |
| 21 Jun 2024 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | - |
| 20 Jun 2024 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | - |
| 20 Jun 2024 | 1:25 Stock split | |||||
| 19 Jun 2024 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | - |
| 18 Jun 2024 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | 10.1525 | - |
| 17 Jun 2024 | 12.2375 | 12.2375 | 12.2375 | 12.2375 | 12.2375 | - |
| 14 Jun 2024 | 12.5850 | 12.5850 | 12.5850 | 12.5850 | 12.5850 | - |
| 13 Jun 2024 | 12.7550 | 12.7550 | 12.7550 | 12.7550 | 12.7550 | - |
| 12 Jun 2024 | 12.7550 | 12.7550 | 12.7550 | 12.7550 | 12.7550 | - |
| 11 Jun 2024 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | - |
| 10 Jun 2024 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | - |
| 07 Jun 2024 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | - |
| 06 Jun 2024 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | - |
| 05 Jun 2024 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | - |
| 04 Jun 2024 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | - |
| 03 Jun 2024 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | - |
| 31 May 2024 | 13.4450 | 13.4450 | 13.4450 | 13.4450 | 13.4450 | - |
| 30 May 2024 | 13.4450 | 13.4450 | 13.4450 | 13.4450 | 13.4450 | - |
| 29 May 2024 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | - |
| 28 May 2024 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | - |
| 27 May 2024 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | - |
| 24 May 2024 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | - |
| 23 May 2024 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | - |
| 22 May 2024 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | - |
| 21 May 2024 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | - |
| 20 May 2024 | 14.2450 | 16.4200 | 14.2450 | 16.4200 | 16.4200 | 34 |
| 17 May 2024 | 14.2450 | 14.2450 | 14.2450 | 14.2450 | 14.2450 | - |
| 16 May 2024 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | - |
| 15 May 2024 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | - |
| 14 May 2024 | 12.6050 | 12.6050 | 12.6050 | 12.6050 | 12.6050 | - |
| 13 May 2024 | 12.6050 | 12.6050 | 12.6050 | 12.6050 | 12.6050 | - |
| 10 May 2024 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | - |
| 09 May 2024 | 13.4850 | 13.4850 | 13.4850 | 13.4850 | 13.4850 | - |
| 08 May 2024 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | - |
| 07 May 2024 | 15.0050 | 15.0050 | 15.0050 | 15.0050 | 15.0050 | - |
| 06 May 2024 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | - |
| 03 May 2024 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | - |
| 02 May 2024 | 16.3650 | 16.3650 | 16.3650 | 16.3650 | 16.3650 | - |
| 30 Apr 2024 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | - |
| 29 Apr 2024 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | - |
| 26 Apr 2024 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | - |
| 25 Apr 2024 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | - |
| 24 Apr 2024 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | - |
| 23 Apr 2024 | 15.9650 | 15.9650 | 15.9650 | 15.9650 | 15.9650 | - |
| 22 Apr 2024 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | - |
| 19 Apr 2024 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | - |
| 18 Apr 2024 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | - |
| 17 Apr 2024 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | - |
| 16 Apr 2024 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | 16.3550 | - |
| 15 Apr 2024 | 17.0350 | 17.0350 | 17.0350 | 17.0350 | 17.0350 | - |
| 12 Apr 2024 | 17.0650 | 17.0650 | 17.0650 | 17.0650 | 17.0650 | - |
| 11 Apr 2024 | 17.1150 | 17.1150 | 17.1150 | 17.1150 | 17.1150 | - |
| 10 Apr 2024 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | - |
| 09 Apr 2024 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | - |
| 08 Apr 2024 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | - |
| 05 Apr 2024 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | - |
| 04 Apr 2024 | 16.4650 | 16.4650 | 16.4650 | 16.4650 | 16.4650 | - |
| 03 Apr 2024 | 16.4650 | 16.4650 | 16.4650 | 16.4650 | 16.4650 | - |
| 02 Apr 2024 | 16.4650 | 16.4650 | 16.4650 | 16.4650 | 16.4650 | - |
| 28 Mar 2024 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | - |
| 27 Mar 2024 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | - |
| 26 Mar 2024 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | - |
| 25 Mar 2024 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | - |
| 22 Mar 2024 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | - |
| 21 Mar 2024 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | - |
| 20 Mar 2024 | 15.3150 | 15.3150 | 15.3150 | 15.3150 | 15.3150 | - |
| 19 Mar 2024 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | - |
| 18 Mar 2024 | 14.8150 | 14.8150 | 14.8150 | 14.8150 | 14.8150 | - |
| 15 Mar 2024 | 15.0750 | 15.0750 | 15.0750 | 15.0750 | 15.0750 | - |
| 14 Mar 2024 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | - |
| 13 Mar 2024 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | - |
| 12 Mar 2024 | 16.8450 | 16.8450 | 16.8450 | 16.8450 | 16.8450 | - |
| 11 Mar 2024 | 16.8450 | 16.8450 | 16.8450 | 16.8450 | 16.8450 | - |
| 08 Mar 2024 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | - |
| 07 Mar 2024 | 16.3150 | 16.3150 | 16.3150 | 16.3150 | 16.3150 | - |
| 06 Mar 2024 | 16.3150 | 16.3150 | 16.3150 | 16.3150 | 16.3150 | - |
| 05 Mar 2024 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | - |
| 04 Mar 2024 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | - |
| 01 Mar 2024 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | - |
| 29 Feb 2024 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | - |
| 28 Feb 2024 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | 17.8850 | - |
| 27 Feb 2024 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | - |
| 26 Feb 2024 | 17.8750 | 17.8750 | 17.8750 | 17.8750 | 17.8750 | - |
| 23 Feb 2024 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | - |
| 22 Feb 2024 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | - |
| 21 Feb 2024 | 19.4950 | 19.4950 | 19.4950 | 19.4950 | 19.4950 | - |
| 20 Feb 2024 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | - |
| 19 Feb 2024 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | - |
| 16 Feb 2024 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | - |
| 15 Feb 2024 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | - |
| 14 Feb 2024 | 18.4250 | 18.4250 | 18.4250 | 18.4250 | 18.4250 | - |
| 13 Feb 2024 | 19.2700 | 20.5000 | 19.2700 | 20.5000 | 20.5000 | 8 |
| 12 Feb 2024 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | - |
| 09 Feb 2024 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | - |
| 08 Feb 2024 | 23.9050 | 23.9050 | 23.9050 | 23.9050 | 23.9050 | - |
| *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.