Atara Biotherapeutics, Inc. (ATRA)
NASDAQ: ATRA · Real-Time Price · USD
8.71
-0.20 (-2.24%)
Jun 12, 2025, 4:00 PM - Market closed
Atara Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.88 | 8.88 | 8.56 | 8.71 | 8.71 | -2.24% | 43,134 |
| Jun 11, 2025 | 9.15 | 9.21 | 8.62 | 8.91 | 8.91 | -2.30% | 55,468 |
| Jun 10, 2025 | 9.27 | 9.40 | 8.75 | 9.12 | 9.12 | -1.46% | 48,474 |
| Jun 9, 2025 | 9.34 | 9.68 | 9.00 | 9.26 | 9.26 | 0.27% | 66,437 |
| Jun 6, 2025 | 8.52 | 9.23 | 8.48 | 9.23 | 9.23 | 9.62% | 93,309 |
| Jun 5, 2025 | 8.42 | 8.64 | 8.23 | 8.42 | 8.42 | 1.08% | 38,620 |
| Jun 4, 2025 | 8.48 | 8.55 | 8.21 | 8.33 | 8.33 | -0.72% | 61,936 |
| Jun 3, 2025 | 7.90 | 8.42 | 7.75 | 8.39 | 8.39 | 4.88% | 64,680 |
| Jun 2, 2025 | 7.82 | 8.13 | 7.63 | 8.00 | 8.00 | 2.56% | 93,691 |
| May 30, 2025 | 7.71 | 7.88 | 7.44 | 7.80 | 7.80 | - | 55,473 |
| May 29, 2025 | 7.89 | 8.10 | 7.53 | 7.80 | 7.80 | 0.06% | 79,159 |
| May 28, 2025 | 7.46 | 7.86 | 7.36 | 7.80 | 7.80 | 4.07% | 46,527 |
| May 27, 2025 | 7.20 | 7.64 | 7.20 | 7.49 | 7.49 | 4.90% | 63,503 |
| May 23, 2025 | 7.11 | 7.33 | 6.93 | 7.14 | 7.14 | 0.42% | 59,987 |
| May 22, 2025 | 6.88 | 7.33 | 6.80 | 7.11 | 7.11 | 3.04% | 81,506 |
| May 21, 2025 | 6.82 | 7.32 | 6.82 | 6.90 | 6.90 | -1.43% | 67,446 |
| May 20, 2025 | 6.73 | 7.20 | 6.62 | 7.00 | 7.00 | 4.01% | 75,717 |
| May 19, 2025 | 6.76 | 7.07 | 6.50 | 6.73 | 6.73 | -1.61% | 132,356 |
| May 16, 2025 | 7.50 | 7.50 | 6.76 | 6.84 | 6.84 | -10.12% | 114,071 |
| May 15, 2025 | 7.49 | 7.99 | 7.01 | 7.61 | 7.61 | 15.13% | 191,796 |
| May 14, 2025 | 6.72 | 6.72 | 6.51 | 6.61 | 6.61 | -1.05% | 30,203 |
| May 13, 2025 | 6.50 | 6.94 | 6.45 | 6.68 | 6.68 | 3.25% | 94,209 |
| May 12, 2025 | 7.74 | 7.76 | 6.39 | 6.47 | 6.47 | -11.00% | 103,580 |
| May 9, 2025 | 7.44 | 7.80 | 7.27 | 7.27 | 7.27 | -2.02% | 26,418 |
| May 8, 2025 | 7.24 | 7.62 | 6.90 | 7.42 | 7.42 | 2.20% | 55,246 |
| May 7, 2025 | 7.60 | 7.64 | 7.19 | 7.26 | 7.26 | -5.35% | 38,217 |
| May 6, 2025 | 8.00 | 8.65 | 7.43 | 7.67 | 7.67 | 5.79% | 138,110 |
| May 5, 2025 | 7.60 | 7.72 | 7.25 | 7.25 | 7.25 | -7.29% | 45,222 |
| May 2, 2025 | 7.75 | 8.30 | 7.64 | 7.82 | 7.82 | 3.44% | 60,731 |
| May 1, 2025 | 8.01 | 8.03 | 7.55 | 7.56 | 7.56 | -5.38% | 16,309 |
| Apr 30, 2025 | 7.39 | 8.01 | 7.19 | 7.99 | 7.99 | 6.39% | 40,843 |
| Apr 29, 2025 | 7.40 | 7.60 | 7.10 | 7.51 | 7.51 | 1.21% | 20,729 |
| Apr 28, 2025 | 7.38 | 7.50 | 7.13 | 7.42 | 7.42 | 1.37% | 30,550 |
| Apr 25, 2025 | 7.47 | 7.67 | 7.10 | 7.32 | 7.32 | -3.68% | 68,941 |
| Apr 24, 2025 | 6.97 | 7.76 | 6.94 | 7.60 | 7.60 | 10.14% | 56,688 |
| Apr 23, 2025 | 6.88 | 7.14 | 6.72 | 6.90 | 6.90 | 2.37% | 45,398 |
| Apr 22, 2025 | 6.33 | 6.89 | 6.16 | 6.74 | 6.74 | 9.77% | 49,907 |
| Apr 21, 2025 | 6.27 | 6.32 | 6.02 | 6.14 | 6.14 | -0.49% | 33,258 |
| Apr 17, 2025 | 5.84 | 6.18 | 5.62 | 6.17 | 6.17 | 5.65% | 23,959 |
| Apr 16, 2025 | 5.86 | 6.09 | 5.66 | 5.84 | 5.84 | -2.34% | 25,910 |
| Apr 15, 2025 | 5.81 | 6.11 | 5.72 | 5.98 | 5.98 | 2.22% | 41,225 |
| Apr 14, 2025 | 5.64 | 5.95 | 5.42 | 5.85 | 5.85 | 5.79% | 40,543 |
| Apr 11, 2025 | 5.23 | 5.54 | 5.16 | 5.53 | 5.53 | 4.34% | 57,903 |
| Apr 10, 2025 | 5.93 | 6.25 | 5.16 | 5.30 | 5.30 | -10.02% | 92,209 |
| Apr 9, 2025 | 5.52 | 5.95 | 5.30 | 5.89 | 5.89 | 5.37% | 37,041 |
| Apr 8, 2025 | 6.08 | 6.22 | 5.32 | 5.59 | 5.59 | -2.44% | 24,560 |
| Apr 7, 2025 | 5.42 | 5.75 | 5.01 | 5.73 | 5.73 | 2.50% | 59,717 |
| Apr 4, 2025 | 5.78 | 6.16 | 5.42 | 5.59 | 5.59 | -5.57% | 100,956 |
| Apr 3, 2025 | 6.00 | 6.20 | 5.87 | 5.92 | 5.92 | -3.43% | 43,341 |
| Apr 2, 2025 | 5.77 | 6.42 | 5.70 | 6.13 | 6.13 | 2.00% | 34,162 |