Atara Biotherapeutics Inc (AT2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:17PM 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 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 24 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 21 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 20 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 20 Jun 2024 | 1:25 Stock split | |||||
| 19 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 18 Jun 2024 | 9.66 | 9.66 | 8.80 | 8.80 | 8.80 | 40 |
| 17 Jun 2024 | 11.64 | 11.64 | 10.01 | 10.01 | 10.01 | - |
| 14 Jun 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 13 Jun 2024 | 12.29 | 12.29 | 11.83 | 11.97 | 11.97 | - |
| 12 Jun 2024 | 12.76 | 12.76 | 12.68 | 12.68 | 12.68 | - |
| 11 Jun 2024 | 11.81 | 12.64 | 11.81 | 12.64 | 12.64 | - |
| 10 Jun 2024 | 11.99 | 11.99 | 11.78 | 11.78 | 11.78 | - |
| 07 Jun 2024 | 12.73 | 12.73 | 12.25 | 12.25 | 12.25 | - |
| 06 Jun 2024 | 12.97 | 12.97 | 11.65 | 11.65 | 11.65 | - |
| 05 Jun 2024 | 12.76 | 12.76 | 12.56 | 12.76 | 12.76 | - |
| 04 Jun 2024 | 12.92 | 12.92 | 12.76 | 12.76 | 12.76 | - |
| 03 Jun 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 31 May 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - |
| 30 May 2024 | 12.78 | 13.75 | 12.78 | 13.75 | 13.75 | 8 |
| 29 May 2024 | 13.70 | 13.70 | 12.85 | 12.85 | 12.85 | - |
| 28 May 2024 | 13.98 | 14.89 | 13.89 | 13.93 | 13.93 | - |
| 27 May 2024 | 14.02 | 14.02 | 14.01 | 14.01 | 14.01 | - |
| 24 May 2024 | 15.24 | 15.24 | 14.26 | 14.26 | 14.26 | - |
| 23 May 2024 | 16.25 | 16.25 | 15.06 | 15.17 | 15.17 | - |
| 22 May 2024 | 15.57 | 15.57 | 15.13 | 15.13 | 15.13 | - |
| 21 May 2024 | 15.80 | 16.19 | 15.69 | 15.82 | 15.82 | - |
| 20 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 17 May 2024 | 13.56 | 13.89 | 13.56 | 13.89 | 13.89 | - |
| 16 May 2024 | 14.33 | 15.18 | 14.33 | 15.18 | 15.18 | - |
| 15 May 2024 | 13.63 | 14.80 | 13.63 | 14.78 | 14.78 | - |
| 14 May 2024 | 12.57 | 13.59 | 12.57 | 13.59 | 13.59 | - |
| 13 May 2024 | 11.99 | 12.36 | 11.94 | 11.94 | 11.94 | - |
| 10 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 09 May 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 08 May 2024 | 13.68 | 13.68 | 12.99 | 12.99 | 12.99 | - |
| 07 May 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 06 May 2024 | 15.88 | 15.88 | 14.40 | 14.40 | 14.40 | - |
| 03 May 2024 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | - |
| 02 May 2024 | 15.56 | 15.78 | 15.56 | 15.78 | 15.78 | - |
| 30 Apr 2024 | 16.25 | 16.73 | 15.60 | 16.73 | 16.73 | - |
| 29 Apr 2024 | 15.73 | 16.31 | 15.73 | 16.31 | 16.31 | - |
| 26 Apr 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.90 | - |
| 25 Apr 2024 | 16.27 | 16.27 | 15.39 | 15.39 | 15.39 | - |
| 24 Apr 2024 | 16.39 | 16.73 | 16.39 | 16.73 | 16.73 | - |
| 23 Apr 2024 | 15.97 | 16.31 | 15.48 | 16.31 | 16.31 | - |
| 22 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 19 Apr 2024 | 15.74 | 15.78 | 15.25 | 15.25 | 15.25 | - |
| 18 Apr 2024 | 16.35 | 16.57 | 16.08 | 16.57 | 16.57 | - |
| 17 Apr 2024 | 15.66 | 16.45 | 15.36 | 16.45 | 16.45 | - |
| 16 Apr 2024 | 15.56 | 16.53 | 15.56 | 15.85 | 15.85 | - |
| 15 Apr 2024 | 16.25 | 16.42 | 15.14 | 15.14 | 15.14 | - |
| 12 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 11 Apr 2024 | 16.28 | 16.93 | 16.28 | 16.93 | 16.93 | - |
| 10 Apr 2024 | 16.83 | 16.83 | 16.13 | 16.13 | 16.13 | - |
| 09 Apr 2024 | 17.56 | 17.56 | 17.20 | 17.20 | 17.20 | - |
| 08 Apr 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 17.40 | - |
| 05 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 04 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 03 Apr 2024 | 16.47 | 16.47 | 16.30 | 16.30 | 16.30 | - |
| 02 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 28 Mar 2024 | 15.76 | 16.15 | 15.76 | 16.15 | 16.15 | - |
| 27 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 26 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 25 Mar 2024 | 15.46 | 15.53 | 15.46 | 15.49 | 15.49 | - |
| 22 Mar 2024 | 15.29 | 16.03 | 15.00 | 15.66 | 15.66 | - |
| 21 Mar 2024 | 15.98 | 15.98 | 15.71 | 15.71 | 15.71 | - |
| 20 Mar 2024 | 15.31 | 16.43 | 15.07 | 16.43 | 16.43 | - |
| 19 Mar 2024 | 13.36 | 15.27 | 13.36 | 15.27 | 15.27 | - |
| 18 Mar 2024 | 13.88 | 13.89 | 12.46 | 12.46 | 12.46 | - |
| 15 Mar 2024 | 14.30 | 14.30 | 14.03 | 14.18 | 14.18 | - |
| 14 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 13 Mar 2024 | 15.61 | 15.90 | 14.97 | 14.97 | 14.97 | - |
| 12 Mar 2024 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | - |
| 11 Mar 2024 | 16.84 | 17.06 | 16.33 | 16.33 | 16.33 | - |
| 08 Mar 2024 | 15.51 | 18.10 | 15.38 | 17.65 | 17.65 | - |
| 07 Mar 2024 | 15.61 | 15.73 | 15.47 | 15.60 | 15.60 | - |
| 06 Mar 2024 | 15.52 | 15.91 | 15.01 | 15.27 | 15.27 | - |
| 05 Mar 2024 | 16.39 | 17.12 | 15.51 | 15.51 | 15.51 | - |
| 04 Mar 2024 | 17.09 | 17.85 | 15.27 | 17.02 | 17.02 | - |
| 01 Mar 2024 | 17.74 | 18.53 | 17.74 | 18.53 | 18.53 | 16 |
| 29 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 28 Feb 2024 | 17.89 | 18.27 | 17.89 | 18.08 | 18.08 | - |
| 27 Feb 2024 | 15.98 | 16.54 | 15.96 | 16.07 | 16.07 | - |
| 26 Feb 2024 | 17.00 | 17.46 | 17.00 | 17.46 | 17.46 | 12 |
| 23 Feb 2024 | 17.33 | 18.08 | 17.33 | 18.08 | 18.08 | - |
| 22 Feb 2024 | 17.94 | 18.20 | 17.31 | 18.20 | 18.20 | - |
| 21 Feb 2024 | 19.50 | 20.07 | 19.50 | 19.65 | 19.65 | - |
| 20 Feb 2024 | 17.02 | 19.44 | 17.02 | 19.34 | 19.34 | - |
| 19 Feb 2024 | 17.42 | 17.42 | 16.82 | 16.83 | 16.83 | - |
| 16 Feb 2024 | 17.48 | 17.98 | 17.48 | 17.98 | 17.98 | - |
| 15 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 14 Feb 2024 | 17.53 | 18.23 | 17.53 | 18.23 | 18.23 | 20 |
| 13 Feb 2024 | 18.70 | 21.47 | 18.70 | 21.47 | 21.47 | 460 |
| 12 Feb 2024 | 17.00 | 20.41 | 17.00 | 20.41 | 20.41 | 420 |
| 09 Feb 2024 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | - |
| 08 Feb 2024 | 22.74 | 22.74 | 18.53 | 18.64 | 18.64 | 1,000 |
| *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.