Atara Biotherapeutics, Inc. (LON:0HIY)
London · Delayed Price · Currency is GBP · Price in USD 4.835
+0.205 (4.43%)
Feb 6, 2026, 5:04 PM GMT
Atara Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.56 | 4.97 | 4.54 | 4.63 | 4.63 | -4.73% | 4,130 |
| Feb 4, 2026 | 5.07 | 5.20 | 4.80 | 4.86 | 4.86 | -3.19% | 4,940 |
| Feb 3, 2026 | 5.00 | 5.18 | 4.95 | 5.02 | 5.02 | 1.41% | 2,829 |
| Feb 2, 2026 | 5.00 | 5.26 | 4.95 | 4.95 | 4.95 | - | 3,013 |
| Jan 30, 2026 | 5.43 | 5.59 | 4.92 | 4.95 | 4.95 | -10.65% | 11,590 |
| Jan 29, 2026 | 5.53 | 5.66 | 5.37 | 5.54 | 5.54 | -0.43% | 19,823 |
| Jan 28, 2026 | 5.60 | 5.71 | 5.32 | 5.56 | 5.56 | 0.43% | 10,990 |
| Jan 27, 2026 | 5.22 | 5.61 | 5.20 | 5.54 | 5.54 | 6.54% | 16,742 |
| Jan 26, 2026 | 5.17 | 5.35 | 5.09 | 5.20 | 5.20 | - | 11,032 |
| Jan 23, 2026 | 5.12 | 5.22 | 4.84 | 5.20 | 5.20 | 3.83% | 18,580 |
| Jan 22, 2026 | 4.60 | 5.05 | 4.50 | 5.01 | 5.01 | 10.75% | 31,349 |
| Jan 21, 2026 | 4.33 | 4.56 | 4.20 | 4.52 | 4.52 | 1.21% | 42,757 |
| Jan 20, 2026 | 4.64 | 4.77 | 4.25 | 4.47 | 4.47 | -3.50% | 42,066 |
| Jan 16, 2026 | 4.68 | 5.01 | 4.55 | 4.63 | 4.63 | -3.88% | 23,557 |
| Jan 15, 2026 | 4.58 | 5.19 | 4.40 | 4.82 | 4.82 | 3.84% | 106,294 |
| Jan 14, 2026 | 4.47 | 4.78 | 4.36 | 4.64 | 4.64 | 3.34% | 86,651 |
| Jan 13, 2026 | 5.92 | 5.96 | 4.43 | 4.49 | 4.49 | -61.80% | 166,207 |
| Jan 12, 2026 | 14.67 | 15.20 | 11.75 | 11.75 | 11.75 | -20.85% | 140,244 |
| Jan 9, 2026 | 17.81 | 18.00 | 13.32 | 14.85 | 14.85 | -13.53% | 16,087 |
| Jan 8, 2026 | 15.50 | 17.80 | 14.95 | 17.17 | 17.17 | 14.40% | 9,341 |
| Jan 7, 2026 | 15.31 | 15.49 | 14.79 | 15.01 | 15.01 | 2.05% | 34,680 |
| Jan 6, 2026 | 16.97 | 16.97 | 14.37 | 14.70 | 14.70 | -13.91% | 8,832 |
| Jan 5, 2026 | 19.05 | 19.05 | 16.90 | 17.08 | 17.08 | -4.69% | 8,035 |
| Jan 2, 2026 | 18.75 | 19.01 | 17.84 | 17.92 | 17.92 | -0.38% | 1,323 |
| Dec 31, 2025 | 18.10 | 18.23 | 17.88 | 17.99 | 17.99 | 0.73% | 755 |
| Dec 30, 2025 | 17.92 | 18.49 | 17.76 | 17.86 | 17.86 | 1.54% | 1,479 |
| Dec 29, 2025 | 17.06 | 17.59 | 16.80 | 17.59 | 17.59 | 1.09% | 2,449 |
| Dec 24, 2025 | 17.50 | 17.69 | 16.91 | 17.40 | 17.40 | -2.26% | 644 |
| Dec 23, 2025 | 18.86 | 18.86 | 17.80 | 17.80 | 17.80 | -4.04% | 607 |
| Dec 22, 2025 | 16.90 | 18.55 | 16.90 | 18.55 | 18.55 | 6.89% | 739 |
| Dec 19, 2025 | 17.70 | 18.10 | 17.04 | 17.36 | 17.35 | -0.06% | 386 |
| Dec 18, 2025 | 17.44 | 17.44 | 17.37 | 17.37 | 17.36 | 3.81% | 110 |
| Dec 17, 2025 | 17.70 | 18.03 | 16.73 | 16.73 | 16.73 | -4.19% | 823 |
| Dec 16, 2025 | 17.79 | 17.79 | 17.34 | 17.46 | 17.46 | -2.91% | 607 |
| Dec 15, 2025 | 17.55 | 18.10 | 17.55 | 17.98 | 17.98 | 3.43% | 3,195 |
| Dec 12, 2025 | 17.82 | 18.08 | 17.39 | 17.39 | 17.39 | -3.83% | 814 |
| Dec 11, 2025 | 16.50 | 18.20 | 16.50 | 18.08 | 18.08 | 5.92% | 279 |
| Dec 10, 2025 | 15.65 | 17.07 | 15.45 | 17.07 | 17.07 | 10.92% | 654 |
| Dec 9, 2025 | 14.97 | 15.95 | 14.80 | 15.39 | 15.39 | 4.83% | 555 |
| Dec 8, 2025 | 14.70 | 14.81 | 14.52 | 14.68 | 14.68 | 2.02% | 486 |
| Dec 5, 2025 | 14.35 | 14.39 | 14.10 | 14.39 | 14.39 | 2.53% | 357 |
| Dec 4, 2025 | 12.55 | 14.04 | 12.55 | 14.04 | 14.04 | 12.96% | 897 |
| Dec 3, 2025 | 12.35 | 12.74 | 12.35 | 12.43 | 12.43 | -4.52% | 2,207 |
| Dec 2, 2025 | 13.61 | 13.62 | 13.01 | 13.01 | 13.01 | -6.75% | 249 |
| Dec 1, 2025 | 14.77 | 15.00 | 13.96 | 13.96 | 13.96 | -6.54% | 204 |
| Nov 28, 2025 | 15.01 | 15.01 | 14.93 | 14.93 | 14.93 | 1.03% | 217 |
| Nov 26, 2025 | 14.61 | 14.95 | 14.61 | 14.78 | 14.78 | 1.85% | 46 |
| Nov 25, 2025 | 14.20 | 14.51 | 14.01 | 14.51 | 14.51 | 5.57% | 1,506 |
| Nov 24, 2025 | 13.69 | 14.51 | 13.65 | 13.75 | 13.75 | -2.05% | 283 |
| Nov 21, 2025 | 13.34 | 14.19 | 13.02 | 14.03 | 14.03 | 6.13% | 304 |