Atara Biotherapeutics, Inc. (LON:0HIY)
London · Delayed Price · Currency is GBP · Price in USD 8.43
-0.02 (-0.24%)
Sep 25, 2026, 3:45 PM GMT
LON:0HIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.60 | 9.00 | 8.43 | 8.43 | 8.43 | -0.24% | 206 |
| Sep 24, 2026 | 8.64 | 9.00 | 8.40 | 8.45 | 8.45 | -0.35% | 320 |
| Sep 23, 2026 | 8.98 | 8.98 | 8.34 | 8.48 | 8.48 | -10.45% | 334 |
| Sep 22, 2026 | 9.43 | 9.60 | 9.10 | 9.47 | 9.47 | 0.48% | 3,158 |
| Sep 21, 2026 | 9.73 | 10.57 | 9.40 | 9.43 | 9.42 | -3.08% | 117 |
| Sep 18, 2026 | 9.68 | 10.10 | 9.60 | 9.72 | 9.72 | -0.26% | 180 |
| Sep 17, 2026 | 10.23 | 10.33 | 9.42 | 9.75 | 9.75 | -2.89% | 199 |
| Sep 16, 2026 | 9.45 | 10.04 | 8.89 | 10.04 | 10.04 | 9.01% | 114 |
| Sep 15, 2026 | 9.10 | 9.32 | 9.01 | 9.21 | 9.21 | -1.92% | 203 |
| Sep 14, 2026 | 9.05 | 9.71 | 9.02 | 9.39 | 9.39 | -3.99% | 1,284 |
| Sep 11, 2026 | 9.95 | 10.18 | 9.47 | 9.78 | 9.78 | 4.06% | 74 |
| Sep 10, 2026 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -8.49% | 93 |
| Sep 9, 2026 | 10.27 | 10.49 | 10.07 | 10.27 | 10.27 | -4.11% | 203 |
| Sep 8, 2026 | 10.72 | 11.34 | 10.44 | 10.71 | 10.71 | 11.56% | 3,880 |
| Sep 4, 2026 | 9.40 | 9.90 | 9.27 | 9.60 | 9.60 | 1.48% | 164 |
| Sep 3, 2026 | 9.00 | 9.62 | 8.98 | 9.46 | 9.46 | 3.29% | 3,799 |
| Sep 2, 2026 | 9.04 | 9.51 | 8.95 | 9.16 | 9.16 | 0.33% | 67 |
| Sep 1, 2026 | 8.80 | 9.24 | 8.80 | 9.13 | 9.13 | -0.86% | 217 |
| Aug 31, 2026 | 8.88 | 9.21 | 8.88 | 9.21 | 9.21 | 3.46% | 235 |
| Aug 28, 2026 | 9.13 | 9.35 | 8.90 | 8.90 | 8.90 | -4.61% | 317 |
| Aug 27, 2026 | 9.38 | 9.51 | 9.25 | 9.33 | 9.33 | -2.56% | 195 |
| Aug 26, 2026 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | -3.44% | 47 |
| Aug 25, 2026 | 9.77 | 9.92 | 9.58 | 9.92 | 9.92 | 1.60% | 287 |
| Aug 24, 2026 | 9.57 | 9.76 | 9.15 | 9.76 | 9.76 | 3.28% | 467 |
| Aug 21, 2026 | 9.41 | 9.57 | 9.14 | 9.45 | 9.45 | 4.65% | 200 |
| Aug 20, 2026 | 9.28 | 10.00 | 9.03 | 9.03 | 9.03 | -2.06% | 3,937 |
| Aug 19, 2026 | 8.81 | 9.22 | 8.59 | 9.22 | 9.22 | 9.66% | 106 |
| Aug 18, 2026 | 8.38 | 8.41 | 8.01 | 8.41 | 8.41 | 3.67% | 155 |
| Aug 17, 2026 | 8.00 | 8.39 | 7.96 | 8.11 | 8.11 | -2.17% | 135 |
| Aug 14, 2026 | 8.22 | 8.51 | 7.97 | 8.29 | 8.29 | -4.27% | 641 |
| Aug 13, 2026 | 8.71 | 9.18 | 7.72 | 8.66 | 8.66 | -2.48% | 3,778 |
| Aug 12, 2026 | 8.84 | 9.40 | 8.70 | 8.88 | 8.88 | 0.57% | 1,809 |
| Aug 11, 2026 | 8.58 | 8.90 | 8.28 | 8.83 | 8.83 | 2.26% | 580 |
| Aug 10, 2026 | 8.38 | 8.83 | 8.15 | 8.64 | 8.64 | 3.79% | 4,307 |
| Aug 7, 2026 | 8.30 | 8.55 | 8.15 | 8.32 | 8.32 | 0.67% | 114 |
| Aug 6, 2026 | 8.64 | 8.64 | 8.00 | 8.27 | 8.27 | -5.22% | 231 |
| Aug 5, 2026 | 8.79 | 9.02 | 8.58 | 8.72 | 8.72 | -4.49% | 433 |
| Aug 4, 2026 | 8.00 | 9.13 | 8.00 | 9.13 | 9.13 | 7.92% | 4,347 |
| Aug 3, 2026 | 8.42 | 8.66 | 8.07 | 8.46 | 8.46 | -1.51% | 271 |
| Jul 31, 2026 | 8.13 | 8.71 | 7.96 | 8.59 | 8.59 | 5.54% | 103 |
| Jul 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 5.06% | 11 |
| Jul 29, 2026 | 7.70 | 7.90 | 7.36 | 7.75 | 7.75 | -1.19% | 398 |
| Jul 28, 2026 | 7.80 | 8.00 | 7.47 | 7.84 | 7.84 | -0.63% | 138 |
| Jul 27, 2026 | 8.02 | 8.15 | 7.84 | 7.89 | 7.89 | -4.01% | 78 |
| Jul 24, 2026 | 8.15 | 8.46 | 7.93 | 8.22 | 8.22 | 0.12% | 208 |
| Jul 23, 2026 | 7.93 | 8.21 | 7.81 | 8.21 | 8.21 | 1.61% | 318 |
| Jul 22, 2026 | 8.65 | 8.65 | 8.08 | 8.08 | 8.08 | -1.94% | 1,719 |
| Jul 21, 2026 | 8.20 | 8.76 | 8.08 | 8.24 | 8.24 | -2.11% | 6,647 |
| Jul 20, 2026 | 8.25 | 8.85 | 8.11 | 8.42 | 8.42 | -0.85% | 107 |
| Jul 17, 2026 | 8.24 | 8.83 | 8.20 | 8.49 | 8.49 | - | 3,876 |