Atara Biotherapeutics, Inc. (LON:0HIY)
London · Delayed Price · Currency is GBP · Price in USD 11.92
-0.13 (-1.07%)
At close: Sep 12, 2025
Atara Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.45 | 11.95 | 11.45 | 11.88 | 11.88 | 3.26% | 334 |
| Sep 17, 2025 | 11.56 | 11.92 | 11.48 | 11.50 | 11.50 | -2.21% | 78 |
| Sep 16, 2025 | 11.95 | 11.96 | 11.76 | 11.76 | 11.76 | -0.12% | 247 |
| Sep 15, 2025 | 12.39 | 12.39 | 11.77 | 11.77 | 11.77 | -1.18% | 494 |
| Sep 12, 2025 | 12.38 | 12.38 | 11.85 | 11.92 | 11.92 | -1.07% | 105 |
| Sep 11, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.27% | 8 |
| Sep 10, 2025 | 11.94 | 12.02 | 11.78 | 11.78 | 11.78 | -0.92% | 183 |
| Sep 9, 2025 | 12.00 | 12.22 | 11.78 | 11.89 | 11.89 | -4.15% | 927 |
| Sep 8, 2025 | 12.75 | 12.91 | 11.93 | 12.40 | 12.40 | -2.27% | 576 |
| Sep 5, 2025 | 12.78 | 13.03 | 12.62 | 12.69 | 12.69 | 0.95% | 418 |
| Sep 4, 2025 | 12.64 | 12.70 | 12.42 | 12.57 | 12.57 | 2.26% | 556 |
| Sep 3, 2025 | 12.40 | 12.75 | 12.29 | 12.29 | 12.29 | 2.31% | 370 |
| Sep 2, 2025 | 11.97 | 12.12 | 11.97 | 12.02 | 12.02 | -0.41% | 291 |
| Aug 29, 2025 | 12.21 | 12.21 | 11.93 | 12.07 | 12.07 | -3.33% | 642 |
| Aug 28, 2025 | 12.42 | 12.48 | 12.42 | 12.48 | 12.48 | 0.22% | 72 |
| Aug 27, 2025 | 12.40 | 12.68 | 12.27 | 12.45 | 12.45 | -1.42% | 152 |
| Aug 26, 2025 | 12.00 | 13.06 | 12.00 | 12.63 | 12.63 | 3.05% | 386 |
| Aug 25, 2025 | 12.37 | 12.50 | 12.17 | 12.26 | 12.26 | 0.60% | 453 |
| Aug 22, 2025 | 11.72 | 12.30 | 11.72 | 12.19 | 12.19 | 4.64% | 761 |
| Aug 21, 2025 | 11.63 | 11.71 | 11.63 | 11.65 | 11.65 | -0.46% | 109 |
| Aug 20, 2025 | 12.05 | 12.05 | 11.39 | 11.70 | 11.70 | -1.90% | 443 |
| Aug 19, 2025 | 11.55 | 11.93 | 11.30 | 11.93 | 11.93 | 1.96% | 89 |
| Aug 18, 2025 | 12.21 | 12.29 | 11.59 | 11.70 | 11.70 | -4.23% | 259 |
| Aug 15, 2025 | 11.72 | 12.35 | 11.59 | 12.21 | 12.21 | 4.55% | 1,233 |
| Aug 14, 2025 | 12.28 | 12.28 | 11.63 | 11.68 | 11.68 | -3.03% | 1,050 |
| Aug 13, 2025 | 11.33 | 12.14 | 11.01 | 12.05 | 12.05 | 4.71% | 314 |
| Aug 12, 2025 | 10.96 | 12.44 | 10.61 | 11.50 | 11.50 | 3.68% | 1,989 |
| Aug 11, 2025 | 10.86 | 11.45 | 10.62 | 11.10 | 11.10 | 2.26% | 729 |
| Aug 8, 2025 | 11.03 | 11.70 | 10.67 | 10.85 | 10.85 | 3.02% | 1,631 |
| Aug 7, 2025 | 11.39 | 11.79 | 10.53 | 10.53 | 10.53 | -5.43% | 392 |
| Aug 6, 2025 | 11.31 | 11.39 | 11.00 | 11.14 | 11.14 | -3.43% | 105 |
| Aug 5, 2025 | 11.46 | 11.54 | 11.16 | 11.53 | 11.53 | 1.04% | 545 |
| Aug 4, 2025 | 11.43 | 11.55 | 11.41 | 11.41 | 11.41 | 1.77% | 27 |
| Aug 1, 2025 | 11.40 | 12.04 | 11.00 | 11.22 | 11.22 | -6.64% | 585 |
| Jul 31, 2025 | 12.11 | 12.45 | 11.97 | 12.01 | 12.01 | -2.85% | 378 |
| Jul 30, 2025 | 11.91 | 12.82 | 11.18 | 12.37 | 12.37 | 6.23% | 1,369 |
| Jul 29, 2025 | 11.75 | 11.84 | 11.40 | 11.64 | 11.64 | 2.39% | 192 |
| Jul 28, 2025 | 11.58 | 12.01 | 10.91 | 11.37 | 11.37 | 1.26% | 579 |
| Jul 25, 2025 | 12.00 | 12.18 | 10.72 | 11.23 | 11.23 | -9.37% | 1,145 |
| Jul 24, 2025 | 13.85 | 13.85 | 12.19 | 12.39 | 12.39 | -0.90% | 3,019 |
| Jul 23, 2025 | 14.00 | 14.00 | 12.50 | 12.50 | 12.50 | 1.00% | 601 |
| Jul 22, 2025 | 11.90 | 12.60 | 11.58 | 12.38 | 12.38 | 9.86% | 2,094 |
| Jul 21, 2025 | 10.40 | 11.31 | 10.25 | 11.26 | 11.26 | 14.37% | 1,563 |
| Jul 18, 2025 | 9.80 | 10.92 | 9.68 | 9.85 | 9.85 | 5.68% | 2,283 |
| Jul 17, 2025 | 9.30 | 9.32 | 8.69 | 9.32 | 9.32 | 1.03% | 155 |
| Jul 16, 2025 | 9.20 | 9.37 | 8.94 | 9.23 | 9.23 | -2.64% | 181 |
| Jul 15, 2025 | 9.53 | 9.53 | 9.29 | 9.48 | 9.48 | 1.61% | 219 |
| Jul 14, 2025 | 9.33 | 9.42 | 9.11 | 9.33 | 9.33 | -1.74% | 990 |
| Jul 11, 2025 | 9.45 | 9.49 | 9.20 | 9.49 | 9.49 | 0.85% | 77 |
| Jul 10, 2025 | 9.25 | 9.50 | 9.25 | 9.41 | 9.41 | 2.43% | 555 |