Skip to main content
Atara Biotherapeutics, Inc. (ATRA)
NASDAQ: ATRA · Real-Time Price · USD
8.60
+0.14 (1.65%)
At close: Oct 25, 2024, 4:00 PM
8.33
-0.27 (-3.14%)
After-hours: Oct 25, 2024, 7:49 PM EDT

Atara Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.498.548.248.468.46-0.12%73,803
Oct 23, 20249.009.008.458.478.47-6.41%74,575
Oct 22, 20249.159.438.789.059.05-2.37%58,368
Oct 21, 20249.309.408.689.279.27-1.49%137,190
Oct 18, 20249.4310.059.349.419.410.32%119,418
Oct 17, 20249.159.438.809.389.381.96%114,521
Oct 16, 20248.459.458.459.209.209.79%165,958
Oct 15, 20248.198.458.198.388.382.82%51,455
Oct 14, 20248.008.687.918.158.151.49%82,935
Oct 11, 20247.748.077.708.038.033.21%44,427
Oct 10, 20247.787.827.557.787.78-0.38%27,783
Oct 9, 20247.798.127.667.817.81-0.38%64,083
Oct 8, 20247.747.907.617.847.841.55%48,984
Oct 7, 20247.717.917.587.727.720.39%63,769
Oct 4, 20247.357.767.307.697.696.81%62,340
Oct 3, 20247.557.557.207.207.20-5.39%123,482
Oct 2, 20247.607.887.377.617.61-0.26%171,598
Oct 1, 20248.128.267.467.637.63-6.15%122,356
Sep 30, 20248.018.668.018.138.130.68%64,536
Sep 27, 20247.728.397.618.088.085.42%106,961
Sep 26, 20247.567.687.267.667.663.51%66,762
Sep 25, 20247.707.707.257.407.40-1.99%74,869
Sep 24, 20247.517.607.107.557.552.58%107,804
Sep 23, 20247.877.957.357.367.36-5.52%130,843
Sep 20, 20248.008.117.607.797.79-1.77%121,635
Sep 19, 20248.088.347.777.937.930.76%121,243
Sep 18, 20248.558.807.857.877.87-7.52%120,507
Sep 17, 20248.779.128.518.518.51-1.05%43,862
Sep 16, 20249.139.498.608.608.60-11.52%133,342
Sep 13, 20248.119.818.119.729.7220.30%195,664
Sep 12, 20248.408.508.028.088.08-2.77%80,857
Sep 11, 20248.608.858.038.318.31-3.26%126,142
Sep 10, 20248.959.338.578.598.59-4.24%72,247
Sep 9, 202410.0510.218.588.978.97-5.28%183,192
Sep 6, 20249.909.908.779.479.47-5.30%180,265
Sep 5, 20249.0910.699.0910.0010.0010.50%475,763
Sep 4, 20248.189.367.779.059.0532.89%1,903,723
Sep 3, 20247.507.506.816.816.81-10.39%363,821
Aug 30, 20247.137.677.137.607.607.65%78,558
Aug 29, 20246.997.236.937.067.062.32%38,662
Aug 28, 20246.806.996.806.906.900.88%62,962
Aug 27, 20247.007.116.656.846.84-2.70%47,417
Aug 26, 20247.177.356.887.037.03-1.54%50,385
Aug 23, 20247.267.457.127.147.140.28%51,805
Aug 22, 20247.217.296.927.127.12-1.79%46,559
Aug 21, 20247.257.346.987.257.250.97%45,568
Aug 20, 20247.107.306.887.187.18-0.14%40,196
Aug 19, 20246.987.316.847.197.192.57%83,641
Aug 16, 20247.017.136.507.017.012.64%125,488
Aug 15, 20247.897.996.696.836.83-11.53%154,785
Aug 14, 20248.348.347.617.727.72-3.74%35,738
Aug 13, 20247.808.247.508.028.023.22%55,468
Aug 12, 20247.697.777.457.777.772.51%14,718
Aug 9, 20247.787.997.317.587.58-1.17%28,096
Aug 8, 20247.658.257.507.677.672.82%36,586
Aug 7, 20248.278.387.467.467.46-9.79%92,479
Aug 6, 20248.248.607.968.278.271.22%45,720
Aug 5, 20248.338.868.048.178.17-9.92%94,980
Aug 2, 202410.0310.049.009.079.07-12.79%49,248
Aug 1, 202410.0610.409.7610.4010.405.80%48,897
Jul 31, 20249.7610.329.389.839.832.08%31,342
Jul 30, 202410.5310.539.509.639.63-7.40%27,333
Jul 29, 20249.8510.869.8510.4010.402.26%24,852
Jul 26, 20249.6710.189.6710.1710.174.20%30,482
Jul 25, 202410.0110.299.769.769.76-2.79%16,902
Jul 24, 202410.1810.379.8810.0410.04-3.74%72,253
Jul 23, 202410.1310.6210.1310.4310.432.96%36,526
Jul 22, 202411.0611.319.8110.1310.13-7.99%56,791
Jul 19, 202410.4311.4110.2911.0111.014.81%22,318
Jul 18, 202412.1312.4810.2010.5110.51-12.82%79,751
Jul 17, 202412.4412.7811.1512.0512.05-1.79%120,211
Jul 16, 202411.2012.9811.2012.2712.279.95%77,383
Jul 15, 202410.6311.6010.5011.1611.166.59%44,059
Jul 12, 202410.0612.469.7310.4710.473.15%106,554
Jul 11, 20249.1010.589.0910.1510.1512.53%109,947
Jul 10, 20248.169.108.149.029.0211.36%51,551
Jul 9, 20247.958.287.798.108.101.76%57,260
Jul 8, 20248.298.497.507.967.96-3.86%90,093
Jul 5, 20247.738.387.318.288.287.39%100,307
Jul 3, 20247.617.887.557.717.712.53%31,934
Jul 2, 20248.348.347.317.527.52-10.05%93,674
Jul 1, 20248.508.808.218.368.36-1.65%156,123
Jun 28, 20248.179.108.178.508.502.91%746,152
Jun 27, 20247.308.397.078.268.2613.23%147,484
Jun 26, 20247.787.847.277.307.30-6.23%75,835
Jun 25, 20248.298.407.437.787.78-6.10%133,681
Jun 24, 20248.298.477.718.298.290.67%122,303
Jun 21, 20248.919.007.418.238.23-7.53%439,055
Jun 20, 20249.5910.008.778.908.90-9.78%102,164
Jun 18, 202410.2910.399.319.879.87-7.04%103,832
Jun 17, 202411.1311.349.7910.6110.61-16.93%190,264
Jun 14, 202412.6813.7512.4212.7812.78-3.12%51,208
Jun 13, 202413.3613.5012.8113.1913.19-3.20%22,503
Jun 12, 202414.1814.6713.3613.6213.62-3.06%18,180
Jun 11, 202412.5514.0512.5514.0514.057.69%26,274
Jun 10, 202413.5013.7512.2513.0513.05-1.29%48,145
Jun 7, 202414.2514.2513.0013.2213.22-7.08%52,845
Jun 6, 202414.7514.7513.8214.2314.23-1.71%44,830
Jun 5, 202414.1714.6813.7514.4814.481.94%36,837
Jun 4, 202414.8415.4113.7914.2014.20-1.74%48,510