Atara Biotherapeutics, Inc. (LON:0HIY)
London · Delayed Price · Currency is GBP · Price in USD 10.46
+0.47 (4.70%)
Jun 12, 2026, 5:07 PM GMT
LON:0HIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 10.92 | 11.50 | 10.36 | 10.60 | 10.60 | -2.57% | 3,453 |
| May 28, 2026 | 10.50 | 11.00 | 10.05 | 10.88 | 10.88 | 7.97% | 3,219 |
| May 27, 2026 | 9.39 | 10.49 | 9.15 | 10.08 | 10.08 | 6.64% | 5,447 |
| May 26, 2026 | 9.35 | 10.00 | 9.25 | 9.45 | 9.45 | 0.64% | 3,253 |
| May 22, 2026 | 9.50 | 9.51 | 8.88 | 9.39 | 9.39 | -1.15% | 2,505 |
| May 21, 2026 | 9.21 | 9.50 | 9.04 | 9.50 | 9.50 | 0.64% | 1,012 |
| May 20, 2026 | 9.20 | 9.63 | 8.99 | 9.44 | 9.44 | 3.04% | 710 |
| May 19, 2026 | 8.96 | 9.67 | 8.71 | 9.16 | 9.16 | -1.51% | 2,792 |
| May 18, 2026 | 8.88 | 9.42 | 8.88 | 9.30 | 9.30 | 2.09% | 2,505 |
| May 15, 2026 | 9.45 | 9.81 | 8.65 | 9.11 | 9.11 | -3.09% | 7,308 |
| May 14, 2026 | 10.00 | 10.80 | 9.40 | 9.40 | 9.40 | -3.39% | 16,661 |
| May 13, 2026 | 9.49 | 10.22 | 9.14 | 9.73 | 9.73 | 2.42% | 10,838 |
| May 12, 2026 | 8.90 | 10.62 | 8.78 | 9.50 | 9.50 | 14.73% | 39,967 |
| May 11, 2026 | 8.47 | 9.20 | 7.90 | 8.28 | 8.28 | 1.35% | 17,007 |
| May 8, 2026 | 8.07 | 9.93 | 7.81 | 8.17 | 8.17 | -21.06% | 103,982 |
| May 7, 2026 | 5.15 | 10.82 | 5.15 | 10.35 | 10.35 | 99.04% | 949,025 |
| May 6, 2026 | 4.72 | 5.26 | 4.68 | 5.20 | 5.20 | 8.56% | 4,391 |
| May 5, 2026 | 4.98 | 4.98 | 4.71 | 4.79 | 4.79 | -0.21% | 338 |
| May 4, 2026 | 4.68 | 4.98 | 4.68 | 4.80 | 4.80 | -1.44% | 898 |
| May 1, 2026 | 4.78 | 4.98 | 4.76 | 4.87 | 4.87 | -2.46% | 3,330 |
| Apr 30, 2026 | 4.55 | 4.99 | 4.55 | 4.99 | 4.99 | 8.31% | 2,633 |
| Apr 29, 2026 | 4.87 | 4.87 | 4.50 | 4.61 | 4.61 | -4.44% | 7,929 |
| Apr 28, 2026 | 4.96 | 5.05 | 4.78 | 4.82 | 4.82 | -0.99% | 1,616 |
| Apr 27, 2026 | 4.88 | 5.27 | 4.76 | 4.87 | 4.87 | -1.56% | 4,515 |
| Apr 24, 2026 | 4.96 | 5.11 | 4.67 | 4.95 | 4.95 | -2.37% | 672 |
| Apr 23, 2026 | 5.16 | 5.30 | 4.98 | 5.07 | 5.07 | -3.06% | 456 |
| Apr 22, 2026 | 4.80 | 5.25 | 4.80 | 5.23 | 5.23 | 3.98% | 1,709 |
| Apr 21, 2026 | 5.00 | 5.26 | 4.93 | 5.03 | 5.03 | -2.42% | 2,302 |
| Apr 20, 2026 | 5.25 | 5.47 | 5.03 | 5.16 | 5.15 | -5.24% | 3,187 |
| Apr 17, 2026 | 5.02 | 5.55 | 5.02 | 5.44 | 5.44 | 3.28% | 9,794 |
| Apr 16, 2026 | 5.22 | 5.53 | 5.18 | 5.27 | 5.27 | -0.99% | 3,726 |
| Apr 15, 2026 | 5.14 | 5.34 | 5.11 | 5.32 | 5.32 | 2.90% | 2,060 |
| Apr 14, 2026 | 4.90 | 5.30 | 4.75 | 5.17 | 5.17 | 7.48% | 10,050 |
| Apr 13, 2026 | 4.51 | 4.95 | 4.51 | 4.81 | 4.81 | 1.26% | 7,600 |
| Apr 10, 2026 | 4.74 | 5.00 | 4.53 | 4.75 | 4.75 | 1.37% | 11,830 |
| Apr 9, 2026 | 5.03 | 5.04 | 4.49 | 4.69 | 4.69 | -7.59% | 4,288 |
| Apr 8, 2026 | 4.69 | 5.11 | 4.69 | 5.07 | 5.07 | 6.75% | 25,148 |
| Apr 7, 2026 | 4.70 | 5.17 | 4.65 | 4.75 | 4.75 | -4.04% | 1,980 |
| Apr 2, 2026 | 4.86 | 5.22 | 4.86 | 4.95 | 4.95 | -2.56% | 2,682 |
| Apr 1, 2026 | 4.50 | 5.23 | 4.50 | 5.08 | 5.08 | 7.86% | 3,345 |