Atara Biotherapeutics, Inc. (LON:0HIY)
London · Delayed Price · Currency is GBP · Price in USD 8.88
+0.05 (0.57%)
Aug 12, 2026, 5:31 PM GMT
LON:0HIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8.68 | 8.83 | 8.17 | 8.49 | 8.49 | -0.35% | 153 |
| Jul 15, 2026 | 8.04 | 8.69 | 8.00 | 8.52 | 8.52 | 4.80% | 4,277 |
| Jul 14, 2026 | 9.00 | 9.00 | 7.95 | 8.13 | 8.13 | -6.87% | 24,007 |
| Jul 13, 2026 | 9.61 | 9.98 | 8.73 | 8.73 | 8.73 | -11.91% | 2,774 |
| Jul 10, 2026 | 10.01 | 10.20 | 9.36 | 9.91 | 9.91 | 0.61% | 674 |
| Jul 9, 2026 | 9.64 | 10.20 | 9.46 | 9.85 | 9.85 | 0.10% | 1,109 |
| Jul 8, 2026 | 9.98 | 10.50 | 9.61 | 9.84 | 9.84 | -6.11% | 3,833 |
| Jul 7, 2026 | 10.91 | 11.02 | 10.25 | 10.48 | 10.48 | -7.26% | 156 |
| Jul 6, 2026 | 11.61 | 11.99 | 11.01 | 11.30 | 11.30 | -2.25% | 931 |
| Jul 2, 2026 | 11.44 | 12.06 | 11.09 | 11.56 | 11.56 | 1.73% | 2,336 |
| Jul 1, 2026 | 11.41 | 11.97 | 10.90 | 11.36 | 11.36 | -1.10% | 511 |
| Jun 30, 2026 | 10.93 | 11.71 | 10.69 | 11.49 | 11.49 | 5.75% | 1,409 |
| Jun 29, 2026 | 10.55 | 11.12 | 10.39 | 10.87 | 10.87 | 5.69% | 151 |
| Jun 26, 2026 | 10.25 | 10.77 | 10.12 | 10.28 | 10.28 | -0.63% | 489 |
| Jun 25, 2026 | 10.97 | 10.97 | 10.35 | 10.35 | 10.35 | -4.21% | 509 |
| Jun 24, 2026 | 11.35 | 11.35 | 10.43 | 10.80 | 10.80 | -4.37% | 767 |
| Jun 23, 2026 | 10.19 | 11.55 | 10.19 | 11.29 | 11.29 | 10.94% | 3,697 |
| Jun 22, 2026 | 9.88 | 10.18 | 9.58 | 10.18 | 10.18 | 2.47% | 2,076 |
| Jun 18, 2026 | 9.55 | 10.19 | 9.39 | 9.94 | 9.94 | -0.75% | 1,852 |
| Jun 17, 2026 | 9.65 | 10.01 | 9.49 | 10.01 | 10.01 | 3.30% | 981 |
| Jun 16, 2026 | 10.47 | 10.47 | 9.15 | 9.69 | 9.69 | -7.07% | 943 |
| Jun 15, 2026 | 10.40 | 10.89 | 9.85 | 10.43 | 10.43 | 0.36% | 9,524 |
| Jun 12, 2026 | 10.00 | 10.94 | 10.00 | 10.39 | 10.39 | 3.54% | 3,012 |
| Jun 11, 2026 | 9.95 | 10.30 | 9.56 | 10.04 | 10.04 | -0.25% | 323 |
| Jun 10, 2026 | 9.50 | 10.15 | 9.35 | 10.06 | 10.06 | 2.97% | 451 |
| Jun 9, 2026 | 9.58 | 10.20 | 9.48 | 9.77 | 9.77 | -2.01% | 493 |
| Jun 8, 2026 | 10.15 | 10.27 | 9.63 | 9.97 | 9.97 | 2.36% | 431 |
| Jun 5, 2026 | 11.00 | 11.00 | 9.74 | 9.74 | 9.74 | -3.52% | 536 |
| Jun 4, 2026 | 9.20 | 10.21 | 9.20 | 10.10 | 10.10 | 4.94% | 481 |
| Jun 3, 2026 | 10.09 | 10.14 | 9.36 | 9.62 | 9.62 | -4.80% | 1,430 |
| Jun 2, 2026 | 10.28 | 10.49 | 10.00 | 10.11 | 10.10 | -1.71% | 504 |
| Jun 1, 2026 | 10.25 | 10.55 | 10.00 | 10.28 | 10.28 | -3.02% | 1,191 |