Skip to main content
logo
Atara Biotherapeutics, Inc. (LON:0HIY)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.81
+2.80 (18.69%)
Jan 9, 2026, 6:00 AM GMT

Atara Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202615.5017.8014.9517.1817.1814.49%7,180
Jan 7, 202615.3115.4914.7915.0115.012.05%34,680
Jan 6, 202616.9716.9714.3714.7014.70-13.91%8,832
Jan 5, 202619.0519.0516.9017.0817.08-4.69%8,035
Jan 2, 202618.7519.0117.8417.9217.92-0.38%1,323
Dec 31, 202518.1018.2317.8817.9917.990.73%755
Dec 30, 202517.9218.4917.7617.8617.861.54%1,479
Dec 29, 202517.0617.5916.8017.5917.591.09%2,449
Dec 24, 202517.5017.6916.9117.4017.40-2.26%644
Dec 23, 202518.8618.8617.8017.8017.80-4.04%607
Dec 22, 202516.9018.5516.9018.5518.556.89%739
Dec 19, 202517.7018.1017.0417.3617.35-0.06%386
Dec 18, 202517.4417.4417.3717.3717.363.81%110
Dec 17, 202517.7018.0316.7316.7316.73-4.19%823
Dec 16, 202517.7917.7917.3417.4617.46-2.91%607
Dec 15, 202517.5518.1017.5517.9817.983.43%3,195
Dec 12, 202517.8218.0817.3917.3917.39-3.83%814
Dec 11, 202516.5018.2016.5018.0818.085.92%279
Dec 10, 202515.6517.0715.4517.0717.0710.92%654
Dec 9, 202514.9715.9514.8015.3915.394.83%555
Dec 8, 202514.7014.8114.5214.6814.682.02%486
Dec 5, 202514.3514.3914.1014.3914.392.53%357
Dec 4, 202512.5514.0412.5514.0414.0412.96%897
Dec 3, 202512.3512.7412.3512.4312.43-4.52%2,207
Dec 2, 202513.6113.6213.0113.0113.01-6.75%249
Dec 1, 202514.7715.0013.9613.9613.96-6.54%204
Nov 28, 202515.0115.0114.9314.9314.931.03%217
Nov 26, 202514.6114.9514.6114.7814.781.85%46
Nov 25, 202514.2014.5114.0114.5114.515.57%1,506
Nov 24, 202513.6914.5113.6513.7513.75-2.05%283
Nov 21, 202513.3414.1913.0214.0314.036.13%304
Nov 20, 202514.0014.8013.2213.2213.22-3.75%885
Nov 19, 202513.4413.7513.4413.7413.741.23%143
Nov 18, 202512.7713.5712.7713.5713.572.80%78
Nov 17, 202513.7513.7513.0013.2013.20-3.54%4,109
Nov 14, 202513.1913.7112.9813.6813.685.55%27
Nov 13, 202512.5413.3512.4212.9712.977.58%3,337
Nov 12, 202512.3312.3511.3812.0512.05-1.62%2,223
Nov 11, 202512.2412.5712.2412.2512.25-1.37%193
Nov 10, 202511.9712.7411.6212.4212.4212.40%735
Nov 7, 202510.8611.5410.8611.0511.05-1.69%277
Nov 6, 202510.7612.3510.7611.2411.243.45%57
Nov 5, 202512.4012.4010.8210.8710.87-17.91%753
Nov 4, 202513.6213.6813.2413.2413.23-6.84%167
Nov 3, 202514.9015.1414.2114.2114.21-2.72%389
Oct 31, 202514.0114.6013.5014.6014.604.60%224
Oct 30, 202513.5313.9613.5313.9613.96-1.84%9
Oct 29, 202515.3115.3114.1614.2214.22-5.98%135
Oct 28, 202515.5815.5815.1315.1315.13-1.94%79
Oct 27, 202515.6215.6214.5115.4315.435.42%4,322