Atara Biotherapeutics, Inc. (ATRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,097 |
| 28 Jun 2024 | 8.17 | 9.10 | 8.17 | 8.50 | 8.50 | 746,100 |
| 27 Jun 2024 | 7.30 | 8.39 | 7.07 | 8.26 | 8.26 | 147,400 |
| 26 Jun 2024 | 7.78 | 7.84 | 7.27 | 7.30 | 7.30 | 75,700 |
| 25 Jun 2024 | 8.29 | 8.40 | 7.43 | 7.78 | 7.78 | 133,700 |
| 24 Jun 2024 | 8.29 | 8.47 | 7.71 | 8.28 | 8.28 | 122,300 |
| 21 Jun 2024 | 8.91 | 9.00 | 7.41 | 8.23 | 8.23 | 439,000 |
| 20 Jun 2024 | 9.59 | 10.00 | 8.77 | 8.90 | 8.90 | 102,200 |
| 20 Jun 2024 | 1:25 Stock split | |||||
| 18 Jun 2024 | 10.30 | 10.40 | 9.30 | 9.88 | 9.88 | 103,832 |
| 17 Jun 2024 | 11.13 | 11.35 | 9.80 | 10.63 | 10.63 | 190,264 |
| 14 Jun 2024 | 12.68 | 13.75 | 12.43 | 12.77 | 12.77 | 51,208 |
| 13 Jun 2024 | 13.35 | 13.50 | 12.82 | 13.20 | 13.20 | 22,504 |
| 12 Jun 2024 | 14.18 | 14.68 | 13.38 | 13.63 | 13.63 | 18,172 |
| 11 Jun 2024 | 12.55 | 14.05 | 12.55 | 14.05 | 14.05 | 26,276 |
| 10 Jun 2024 | 13.50 | 13.75 | 12.25 | 13.05 | 13.05 | 48,144 |
| 07 Jun 2024 | 14.25 | 14.25 | 13.00 | 13.23 | 13.23 | 52,840 |
| 06 Jun 2024 | 14.75 | 14.75 | 13.82 | 14.23 | 14.23 | 44,832 |
| 05 Jun 2024 | 14.18 | 14.68 | 13.75 | 14.48 | 14.48 | 36,828 |
| 04 Jun 2024 | 14.85 | 15.40 | 13.80 | 14.20 | 14.20 | 48,512 |
| 03 Jun 2024 | 13.93 | 15.00 | 13.75 | 14.45 | 14.45 | 51,500 |
| 31 May 2024 | 14.20 | 14.73 | 13.75 | 14.02 | 14.02 | 43,168 |
| 30 May 2024 | 14.02 | 15.00 | 14.02 | 14.20 | 14.20 | 35,508 |
| 29 May 2024 | 15.43 | 15.45 | 13.85 | 14.00 | 14.00 | 57,340 |
| 28 May 2024 | 16.40 | 16.40 | 14.65 | 15.30 | 15.30 | 38,128 |
| 24 May 2024 | 16.70 | 17.00 | 15.50 | 15.60 | 15.60 | 30,492 |
| 23 May 2024 | 17.52 | 17.77 | 16.25 | 16.25 | 16.25 | 27,496 |
| 22 May 2024 | 17.05 | 18.25 | 16.48 | 17.50 | 17.50 | 33,164 |
| 21 May 2024 | 17.50 | 18.00 | 16.88 | 17.33 | 17.33 | 79,944 |
| 20 May 2024 | 15.50 | 17.98 | 15.00 | 17.75 | 17.75 | 73,456 |
| 17 May 2024 | 15.00 | 15.88 | 14.65 | 15.25 | 15.25 | 72,996 |
| 16 May 2024 | 15.82 | 16.50 | 14.90 | 15.10 | 15.10 | 45,048 |
| 15 May 2024 | 15.00 | 16.75 | 15.00 | 16.00 | 16.00 | 40,016 |
| 14 May 2024 | 14.00 | 15.45 | 13.90 | 15.13 | 15.13 | 56,876 |
| 13 May 2024 | 13.52 | 14.10 | 12.10 | 13.90 | 13.90 | 101,416 |
| 10 May 2024 | 14.25 | 15.70 | 13.13 | 13.25 | 13.25 | 82,312 |
| 09 May 2024 | 14.25 | 14.50 | 13.43 | 13.65 | 13.65 | 70,056 |
| 08 May 2024 | 14.95 | 15.15 | 14.00 | 14.15 | 14.15 | 57,688 |
| 07 May 2024 | 16.00 | 16.25 | 14.48 | 15.07 | 15.07 | 66,588 |
| 06 May 2024 | 16.88 | 17.42 | 15.25 | 15.75 | 15.75 | 45,804 |
| 03 May 2024 | 16.25 | 17.13 | 16.25 | 16.75 | 16.75 | 29,672 |
| 02 May 2024 | 17.50 | 17.65 | 15.25 | 16.25 | 16.25 | 88,580 |
| 01 May 2024 | 17.67 | 19.00 | 17.13 | 17.13 | 17.13 | 44,700 |
| 30 Apr 2024 | 17.50 | 18.30 | 17.25 | 17.25 | 17.25 | 28,312 |
| 29 Apr 2024 | 17.25 | 18.48 | 16.50 | 17.85 | 17.85 | 40,000 |
| 26 Apr 2024 | 17.25 | 17.75 | 17.00 | 17.25 | 17.25 | 21,068 |
| 25 Apr 2024 | 18.00 | 18.00 | 16.50 | 17.50 | 17.50 | 34,664 |
| 24 Apr 2024 | 18.02 | 18.42 | 17.25 | 17.88 | 17.88 | 27,916 |
| 23 Apr 2024 | 17.20 | 18.10 | 16.65 | 17.98 | 17.98 | 33,356 |
| 22 Apr 2024 | 16.67 | 17.63 | 16.58 | 17.42 | 17.42 | 34,276 |
| 19 Apr 2024 | 17.25 | 17.67 | 16.00 | 16.52 | 16.52 | 65,052 |
| 18 Apr 2024 | 17.98 | 18.50 | 17.25 | 17.30 | 17.30 | 33,212 |
| 17 Apr 2024 | 16.90 | 18.25 | 16.90 | 17.88 | 17.88 | 33,304 |
| 16 Apr 2024 | 17.00 | 18.05 | 16.40 | 17.05 | 17.05 | 40,984 |
| 15 Apr 2024 | 17.75 | 17.75 | 16.25 | 16.98 | 16.98 | 68,884 |
| 12 Apr 2024 | 17.80 | 18.58 | 17.50 | 17.70 | 17.70 | 47,552 |
| 11 Apr 2024 | 18.35 | 18.67 | 17.75 | 17.83 | 17.83 | 15,460 |
| 10 Apr 2024 | 18.25 | 18.77 | 17.25 | 17.95 | 17.95 | 26,168 |
| 09 Apr 2024 | 19.08 | 19.25 | 18.50 | 18.73 | 18.73 | 27,328 |
| 08 Apr 2024 | 19.27 | 20.25 | 18.75 | 18.90 | 18.90 | 61,528 |
| 05 Apr 2024 | 19.50 | 20.80 | 18.38 | 19.35 | 19.35 | 47,836 |
| 04 Apr 2024 | 18.38 | 20.83 | 18.13 | 19.48 | 19.48 | 74,544 |
| 03 Apr 2024 | 17.70 | 18.58 | 17.30 | 18.00 | 18.00 | 31,872 |
| 02 Apr 2024 | 18.30 | 18.73 | 17.00 | 18.20 | 18.20 | 60,624 |
| 01 Apr 2024 | 17.85 | 18.33 | 17.25 | 18.13 | 18.13 | 53,280 |
| 28 Mar 2024 | 16.52 | 18.00 | 16.20 | 17.35 | 17.35 | 48,168 |
| 27 Mar 2024 | 17.00 | 17.98 | 16.23 | 17.50 | 17.50 | 42,188 |
| 26 Mar 2024 | 16.75 | 17.00 | 15.48 | 16.52 | 16.52 | 55,680 |
| 25 Mar 2024 | 18.20 | 18.75 | 16.50 | 16.75 | 16.75 | 61,300 |
| 22 Mar 2024 | 17.65 | 17.75 | 16.33 | 17.42 | 17.42 | 42,832 |
| 21 Mar 2024 | 18.25 | 18.80 | 16.50 | 16.73 | 16.73 | 67,156 |
| 20 Mar 2024 | 17.25 | 18.50 | 16.25 | 18.00 | 18.00 | 55,072 |
| 19 Mar 2024 | 15.50 | 17.20 | 15.27 | 17.08 | 17.08 | 53,308 |
| 18 Mar 2024 | 15.88 | 15.88 | 14.77 | 14.90 | 14.90 | 54,460 |
| 15 Mar 2024 | 15.50 | 16.38 | 15.38 | 15.52 | 15.52 | 59,860 |
| 14 Mar 2024 | 16.63 | 16.63 | 15.52 | 15.75 | 15.75 | 74,560 |
| 13 Mar 2024 | 17.00 | 18.00 | 16.50 | 16.67 | 16.67 | 51,820 |
| 12 Mar 2024 | 18.50 | 18.75 | 17.27 | 17.50 | 17.50 | 252,880 |
| 11 Mar 2024 | 18.75 | 19.73 | 17.13 | 18.15 | 18.15 | 108,988 |
| 08 Mar 2024 | 17.13 | 20.52 | 17.13 | 19.05 | 19.05 | 447,156 |
| 07 Mar 2024 | 18.00 | 18.13 | 17.05 | 17.40 | 17.40 | 34,812 |
| 06 Mar 2024 | 18.00 | 18.00 | 16.45 | 17.45 | 17.45 | 51,504 |
| 05 Mar 2024 | 18.50 | 18.88 | 16.50 | 17.30 | 17.30 | 102,652 |
| 04 Mar 2024 | 20.00 | 20.00 | 18.38 | 18.77 | 18.77 | 72,884 |
| 01 Mar 2024 | 19.13 | 20.75 | 19.00 | 19.27 | 19.27 | 107,976 |
| 29 Feb 2024 | 21.00 | 23.45 | 18.92 | 19.45 | 19.45 | 217,744 |
| 28 Feb 2024 | 19.95 | 20.75 | 18.95 | 19.02 | 19.02 | 40,324 |
| 27 Feb 2024 | 17.75 | 21.00 | 17.75 | 19.88 | 19.88 | 68,184 |
| 26 Feb 2024 | 18.75 | 20.00 | 17.55 | 17.77 | 17.77 | 41,896 |
| 23 Feb 2024 | 20.00 | 20.35 | 18.40 | 18.40 | 18.40 | 53,500 |
| 22 Feb 2024 | 20.00 | 20.75 | 19.10 | 19.67 | 19.67 | 62,744 |
| 21 Feb 2024 | 20.88 | 21.75 | 19.75 | 19.92 | 19.92 | 57,580 |
| 20 Feb 2024 | 19.80 | 22.25 | 19.75 | 21.00 | 21.00 | 124,448 |
| 16 Feb 2024 | 19.52 | 19.83 | 18.75 | 19.27 | 19.27 | 52,416 |
| 15 Feb 2024 | 19.50 | 20.02 | 19.02 | 19.30 | 19.30 | 62,732 |
| 14 Feb 2024 | 20.50 | 20.50 | 19.08 | 19.25 | 19.25 | 59,180 |
| 13 Feb 2024 | 21.50 | 21.75 | 18.80 | 19.25 | 19.25 | 61,912 |
| 12 Feb 2024 | 20.50 | 21.50 | 19.50 | 20.92 | 20.92 | 100,340 |
| 09 Feb 2024 | 21.00 | 22.15 | 19.25 | 20.50 | 20.50 | 76,116 |
| 08 Feb 2024 | 24.50 | 25.00 | 19.60 | 20.65 | 20.65 | 139,352 |
| *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.