Atara Biotherapeutics, Inc. (ATRA)
NASDAQ: ATRA · Real-Time Price · USD
10.68
-0.31 (-2.82%)
Nov 20, 2024, 4:00 PM EST - Market closed
Atara Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.00 | 11.15 | 10.32 | 10.68 | 10.68 | -2.82% | 108,470 |
| Nov 19, 2024 | 11.15 | 11.70 | 10.52 | 10.99 | 10.99 | -3.00% | 138,191 |
| Nov 18, 2024 | 12.00 | 12.22 | 10.81 | 11.33 | 11.33 | -5.58% | 110,625 |
| Nov 15, 2024 | 12.91 | 12.91 | 11.50 | 12.00 | 12.00 | -6.03% | 108,174 |
| Nov 14, 2024 | 14.48 | 14.83 | 12.63 | 12.77 | 12.77 | -10.45% | 206,353 |
| Nov 13, 2024 | 12.00 | 14.93 | 11.91 | 14.26 | 14.26 | 22.19% | 303,893 |
| Nov 12, 2024 | 11.55 | 12.07 | 11.10 | 11.67 | 11.67 | -0.85% | 107,910 |
| Nov 11, 2024 | 11.61 | 12.46 | 11.33 | 11.77 | 11.77 | 4.07% | 190,154 |
| Nov 8, 2024 | 10.10 | 11.48 | 10.02 | 11.31 | 11.31 | 11.98% | 154,431 |
| Nov 7, 2024 | 10.04 | 10.44 | 9.89 | 10.10 | 10.10 | 0.95% | 78,378 |
| Nov 6, 2024 | 10.71 | 10.71 | 9.21 | 10.01 | 10.01 | -2.68% | 157,901 |
| Nov 5, 2024 | 11.77 | 11.87 | 9.95 | 10.28 | 10.28 | -11.61% | 203,969 |
| Nov 4, 2024 | 9.71 | 11.85 | 9.65 | 11.63 | 11.63 | 19.77% | 294,165 |
| Nov 1, 2024 | 9.10 | 9.82 | 8.80 | 9.71 | 9.71 | 8.98% | 167,396 |
| Oct 31, 2024 | 9.46 | 9.70 | 8.90 | 8.91 | 8.91 | -6.99% | 71,369 |
| Oct 30, 2024 | 8.87 | 9.85 | 8.87 | 9.58 | 9.58 | 8.00% | 145,036 |
| Oct 29, 2024 | 8.82 | 9.19 | 8.61 | 8.87 | 8.87 | 0.45% | 79,819 |
| Oct 28, 2024 | 8.66 | 9.31 | 8.66 | 8.83 | 8.83 | 2.67% | 85,953 |
| Oct 25, 2024 | 8.65 | 8.91 | 8.30 | 8.60 | 8.60 | 1.65% | 92,894 |
| Oct 24, 2024 | 8.49 | 8.54 | 8.24 | 8.46 | 8.46 | -0.12% | 73,803 |
| Oct 23, 2024 | 9.00 | 9.00 | 8.45 | 8.47 | 8.47 | -6.41% | 74,575 |
| Oct 22, 2024 | 9.15 | 9.43 | 8.78 | 9.05 | 9.05 | -2.37% | 58,368 |
| Oct 21, 2024 | 9.30 | 9.40 | 8.68 | 9.27 | 9.27 | -1.49% | 137,190 |
| Oct 18, 2024 | 9.43 | 10.05 | 9.34 | 9.41 | 9.41 | 0.32% | 119,418 |
| Oct 17, 2024 | 9.15 | 9.43 | 8.80 | 9.38 | 9.38 | 1.96% | 114,521 |
| Oct 16, 2024 | 8.45 | 9.45 | 8.45 | 9.20 | 9.20 | 9.79% | 165,958 |
| Oct 15, 2024 | 8.19 | 8.45 | 8.19 | 8.38 | 8.38 | 2.82% | 51,455 |
| Oct 14, 2024 | 8.00 | 8.68 | 7.91 | 8.15 | 8.15 | 1.49% | 82,935 |
| Oct 11, 2024 | 7.74 | 8.07 | 7.70 | 8.03 | 8.03 | 3.21% | 44,427 |
| Oct 10, 2024 | 7.78 | 7.82 | 7.55 | 7.78 | 7.78 | -0.38% | 27,783 |
| Oct 9, 2024 | 7.79 | 8.12 | 7.66 | 7.81 | 7.81 | -0.38% | 64,083 |
| Oct 8, 2024 | 7.74 | 7.90 | 7.61 | 7.84 | 7.84 | 1.55% | 48,984 |
| Oct 7, 2024 | 7.71 | 7.91 | 7.58 | 7.72 | 7.72 | 0.39% | 63,769 |
| Oct 4, 2024 | 7.35 | 7.76 | 7.30 | 7.69 | 7.69 | 6.81% | 62,340 |
| Oct 3, 2024 | 7.55 | 7.55 | 7.20 | 7.20 | 7.20 | -5.39% | 123,482 |
| Oct 2, 2024 | 7.60 | 7.88 | 7.37 | 7.61 | 7.61 | -0.26% | 171,598 |
| Oct 1, 2024 | 8.12 | 8.26 | 7.46 | 7.63 | 7.63 | -6.15% | 122,356 |
| Sep 30, 2024 | 8.01 | 8.66 | 8.01 | 8.13 | 8.13 | 0.68% | 64,536 |
| Sep 27, 2024 | 7.72 | 8.39 | 7.61 | 8.08 | 8.08 | 5.42% | 106,961 |
| Sep 26, 2024 | 7.56 | 7.68 | 7.26 | 7.66 | 7.66 | 3.51% | 66,762 |
| Sep 25, 2024 | 7.70 | 7.70 | 7.25 | 7.40 | 7.40 | -1.99% | 74,869 |
| Sep 24, 2024 | 7.51 | 7.60 | 7.10 | 7.55 | 7.55 | 2.58% | 107,804 |
| Sep 23, 2024 | 7.87 | 7.95 | 7.35 | 7.36 | 7.36 | -5.52% | 130,843 |
| Sep 20, 2024 | 8.00 | 8.11 | 7.60 | 7.79 | 7.79 | -1.77% | 121,635 |
| Sep 19, 2024 | 8.08 | 8.34 | 7.77 | 7.93 | 7.93 | 0.76% | 121,243 |
| Sep 18, 2024 | 8.55 | 8.80 | 7.85 | 7.87 | 7.87 | -7.52% | 120,507 |
| Sep 17, 2024 | 8.77 | 9.12 | 8.51 | 8.51 | 8.51 | -1.05% | 43,862 |
| Sep 16, 2024 | 9.13 | 9.49 | 8.60 | 8.60 | 8.60 | -11.52% | 133,342 |
| Sep 13, 2024 | 8.11 | 9.81 | 8.11 | 9.72 | 9.72 | 20.30% | 195,664 |
| Sep 12, 2024 | 8.40 | 8.50 | 8.02 | 8.08 | 8.08 | -2.77% | 80,857 |
| Sep 11, 2024 | 8.60 | 8.85 | 8.03 | 8.31 | 8.31 | -3.26% | 126,142 |
| Sep 10, 2024 | 8.95 | 9.33 | 8.57 | 8.59 | 8.59 | -4.24% | 72,247 |
| Sep 9, 2024 | 10.05 | 10.21 | 8.58 | 8.97 | 8.97 | -5.28% | 183,192 |
| Sep 6, 2024 | 9.90 | 9.90 | 8.77 | 9.47 | 9.47 | -5.30% | 180,265 |
| Sep 5, 2024 | 9.09 | 10.69 | 9.09 | 10.00 | 10.00 | 10.50% | 475,763 |
| Sep 4, 2024 | 8.18 | 9.36 | 7.77 | 9.05 | 9.05 | 32.89% | 1,903,723 |
| Sep 3, 2024 | 7.50 | 7.50 | 6.81 | 6.81 | 6.81 | -10.39% | 363,821 |
| Aug 30, 2024 | 7.13 | 7.67 | 7.13 | 7.60 | 7.60 | 7.65% | 78,558 |
| Aug 29, 2024 | 6.99 | 7.23 | 6.93 | 7.06 | 7.06 | 2.32% | 38,662 |
| Aug 28, 2024 | 6.80 | 6.99 | 6.80 | 6.90 | 6.90 | 0.88% | 62,962 |
| Aug 27, 2024 | 7.00 | 7.11 | 6.65 | 6.84 | 6.84 | -2.70% | 47,417 |
| Aug 26, 2024 | 7.17 | 7.35 | 6.88 | 7.03 | 7.03 | -1.54% | 50,385 |
| Aug 23, 2024 | 7.26 | 7.45 | 7.12 | 7.14 | 7.14 | 0.28% | 51,805 |
| Aug 22, 2024 | 7.21 | 7.29 | 6.92 | 7.12 | 7.12 | -1.79% | 46,559 |
| Aug 21, 2024 | 7.25 | 7.34 | 6.98 | 7.25 | 7.25 | 0.97% | 45,568 |
| Aug 20, 2024 | 7.10 | 7.30 | 6.88 | 7.18 | 7.18 | -0.14% | 40,196 |
| Aug 19, 2024 | 6.98 | 7.31 | 6.84 | 7.19 | 7.19 | 2.57% | 83,641 |
| Aug 16, 2024 | 7.01 | 7.13 | 6.50 | 7.01 | 7.01 | 2.64% | 125,488 |
| Aug 15, 2024 | 7.89 | 7.99 | 6.69 | 6.83 | 6.83 | -11.53% | 154,785 |
| Aug 14, 2024 | 8.34 | 8.34 | 7.61 | 7.72 | 7.72 | -3.74% | 35,738 |
| Aug 13, 2024 | 7.80 | 8.24 | 7.50 | 8.02 | 8.02 | 3.22% | 55,468 |
| Aug 12, 2024 | 7.69 | 7.77 | 7.45 | 7.77 | 7.77 | 2.51% | 14,718 |
| Aug 9, 2024 | 7.78 | 7.99 | 7.31 | 7.58 | 7.58 | -1.17% | 28,096 |
| Aug 8, 2024 | 7.65 | 8.25 | 7.50 | 7.67 | 7.67 | 2.82% | 36,586 |
| Aug 7, 2024 | 8.27 | 8.38 | 7.46 | 7.46 | 7.46 | -9.79% | 92,479 |
| Aug 6, 2024 | 8.24 | 8.60 | 7.96 | 8.27 | 8.27 | 1.22% | 45,720 |
| Aug 5, 2024 | 8.33 | 8.86 | 8.04 | 8.17 | 8.17 | -9.92% | 94,980 |
| Aug 2, 2024 | 10.03 | 10.04 | 9.00 | 9.07 | 9.07 | -12.79% | 49,248 |
| Aug 1, 2024 | 10.06 | 10.40 | 9.76 | 10.40 | 10.40 | 5.80% | 48,897 |
| Jul 31, 2024 | 9.76 | 10.32 | 9.38 | 9.83 | 9.83 | 2.08% | 31,342 |
| Jul 30, 2024 | 10.53 | 10.53 | 9.50 | 9.63 | 9.63 | -7.40% | 27,333 |
| Jul 29, 2024 | 9.85 | 10.86 | 9.85 | 10.40 | 10.40 | 2.26% | 24,852 |
| Jul 26, 2024 | 9.67 | 10.18 | 9.67 | 10.17 | 10.17 | 4.20% | 30,482 |
| Jul 25, 2024 | 10.01 | 10.29 | 9.76 | 9.76 | 9.76 | -2.79% | 16,902 |
| Jul 24, 2024 | 10.18 | 10.37 | 9.88 | 10.04 | 10.04 | -3.74% | 72,253 |
| Jul 23, 2024 | 10.13 | 10.62 | 10.13 | 10.43 | 10.43 | 2.96% | 36,526 |
| Jul 22, 2024 | 11.06 | 11.31 | 9.81 | 10.13 | 10.13 | -7.99% | 56,791 |
| Jul 19, 2024 | 10.43 | 11.41 | 10.29 | 11.01 | 11.01 | 4.81% | 22,318 |
| Jul 18, 2024 | 12.13 | 12.48 | 10.20 | 10.51 | 10.51 | -12.82% | 79,751 |
| Jul 17, 2024 | 12.44 | 12.78 | 11.15 | 12.05 | 12.05 | -1.79% | 120,211 |
| Jul 16, 2024 | 11.20 | 12.98 | 11.20 | 12.27 | 12.27 | 9.95% | 77,383 |
| Jul 15, 2024 | 10.63 | 11.60 | 10.50 | 11.16 | 11.16 | 6.59% | 44,059 |
| Jul 12, 2024 | 10.06 | 12.46 | 9.73 | 10.47 | 10.47 | 3.15% | 106,554 |
| Jul 11, 2024 | 9.10 | 10.58 | 9.09 | 10.15 | 10.15 | 12.53% | 109,947 |
| Jul 10, 2024 | 8.16 | 9.10 | 8.14 | 9.02 | 9.02 | 11.36% | 51,551 |
| Jul 9, 2024 | 7.95 | 8.28 | 7.79 | 8.10 | 8.10 | 1.76% | 57,260 |
| Jul 8, 2024 | 8.29 | 8.49 | 7.50 | 7.96 | 7.96 | -3.86% | 90,093 |
| Jul 5, 2024 | 7.73 | 8.38 | 7.31 | 8.28 | 8.28 | 7.39% | 100,307 |
| Jul 3, 2024 | 7.61 | 7.88 | 7.55 | 7.71 | 7.71 | 2.53% | 31,934 |
| Jul 2, 2024 | 8.34 | 8.34 | 7.31 | 7.52 | 7.52 | -10.05% | 93,674 |