Atara Biotherapeutics, Inc. (LON:0HIY)
London · Delayed Price · Currency is GBP · Price in USD 4.640
-0.110 (-2.32%)
Mar 27, 2026, 7:00 PM GMT
LON:0HIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.71 | 4.99 | 4.56 | 4.64 | 4.64 | -2.32% | 2,253 |
| Mar 26, 2026 | 4.92 | 5.07 | 4.75 | 4.75 | 4.75 | -5.68% | 619 |
| Mar 25, 2026 | 5.13 | 5.27 | 4.84 | 5.04 | 5.04 | 2.78% | 1,789 |
| Mar 24, 2026 | 4.82 | 5.25 | 4.75 | 4.90 | 4.90 | -2.27% | 2,623 |
| Mar 23, 2026 | 4.91 | 5.13 | 4.77 | 5.01 | 5.01 | 1.40% | 2,886 |
| Mar 20, 2026 | 5.15 | 5.26 | 4.87 | 4.95 | 4.95 | -5.52% | 2,326 |
| Mar 19, 2026 | 4.84 | 5.23 | 4.84 | 5.23 | 5.23 | 5.74% | 1,416 |
| Mar 18, 2026 | 5.05 | 5.23 | 4.82 | 4.95 | 4.95 | -2.92% | 4,704 |
| Mar 17, 2026 | 5.80 | 6.12 | 5.06 | 5.10 | 5.10 | -12.28% | 10,502 |
| Mar 16, 2026 | 6.28 | 6.45 | 5.81 | 5.81 | 5.81 | -9.03% | 26,207 |
| Mar 13, 2026 | 6.40 | 7.05 | 6.21 | 6.39 | 6.39 | -7.91% | 22,328 |
| Mar 12, 2026 | 6.17 | 7.07 | 5.94 | 6.94 | 6.94 | 8.76% | 51,746 |
| Mar 11, 2026 | 6.39 | 6.48 | 5.60 | 6.38 | 6.38 | 3.57% | 10,618 |
| Mar 10, 2026 | 6.69 | 7.00 | 6.07 | 6.16 | 6.16 | -11.62% | 17,037 |
| Mar 9, 2026 | 8.11 | 8.11 | 5.20 | 6.97 | 6.97 | 39.96% | 94,316 |
| Mar 6, 2026 | 5.01 | 5.11 | 4.70 | 4.98 | 4.98 | 0.40% | 3,742 |
| Mar 5, 2026 | 5.45 | 5.45 | 4.96 | 4.96 | 4.96 | -7.72% | 1,371 |
| Mar 4, 2026 | 5.25 | 5.44 | 5.13 | 5.38 | 5.38 | -2.09% | 9,142 |
| Mar 3, 2026 | 4.80 | 5.55 | 4.80 | 5.49 | 5.49 | 8.39% | 8,106 |
| Mar 2, 2026 | 5.07 | 5.29 | 4.95 | 5.07 | 5.07 | -3.41% | 2,494 |
| Feb 27, 2026 | 5.30 | 5.36 | 4.96 | 5.24 | 5.24 | -3.21% | 5,388 |
| Feb 26, 2026 | 5.01 | 5.65 | 4.77 | 5.42 | 5.42 | 7.39% | 13,007 |
| Feb 25, 2026 | 4.27 | 5.40 | 4.18 | 5.05 | 5.05 | 19.27% | 10,533 |
| Feb 24, 2026 | 4.02 | 4.30 | 4.02 | 4.23 | 4.23 | 4.26% | 1,686 |
| Feb 23, 2026 | 4.18 | 4.19 | 4.02 | 4.06 | 4.06 | -2.48% | 2,095 |
| Feb 20, 2026 | 4.25 | 4.42 | 4.10 | 4.16 | 4.16 | -2.35% | 2,548 |
| Feb 19, 2026 | 4.42 | 4.42 | 4.14 | 4.26 | 4.26 | -6.06% | 2,292 |
| Feb 18, 2026 | 4.49 | 4.58 | 4.41 | 4.54 | 4.54 | 0.33% | 1,369 |
| Feb 17, 2026 | 4.46 | 4.68 | 4.40 | 4.52 | 4.52 | -1.57% | 1,821 |
| Feb 13, 2026 | 4.45 | 4.68 | 4.44 | 4.59 | 4.59 | 3.66% | 3,369 |
| Feb 12, 2026 | 4.51 | 4.70 | 4.37 | 4.43 | 4.43 | -3.28% | 4,944 |
| Feb 11, 2026 | 4.84 | 4.97 | 4.50 | 4.58 | 4.58 | -8.71% | 1,494 |
| Feb 10, 2026 | 4.96 | 5.11 | 4.92 | 5.02 | 5.02 | 2.20% | 1,877 |
| Feb 9, 2026 | 4.71 | 5.05 | 4.71 | 4.91 | 4.91 | 1.85% | 2,109 |
| Feb 6, 2026 | 4.85 | 4.93 | 4.58 | 4.82 | 4.82 | 4.10% | 4,282 |
| 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 |