Atara Biotherapeutics, Inc. (ATRA)
NASDAQ: ATRA · Real-Time Price · USD
7.11
-0.41 (-5.45%)
Feb 21, 2025, 4:00 PM EST - Market closed
Atara Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.82 | 7.82 | 7.35 | 7.52 | 7.52 | -3.22% | 77,487 |
| Feb 19, 2025 | 8.15 | 8.42 | 7.62 | 7.77 | 7.77 | -3.84% | 132,593 |
| Feb 18, 2025 | 8.50 | 9.05 | 8.08 | 8.08 | 8.08 | -5.94% | 81,103 |
| Feb 14, 2025 | 8.70 | 8.98 | 8.29 | 8.59 | 8.59 | -1.49% | 57,600 |
| Feb 13, 2025 | 8.58 | 8.85 | 8.30 | 8.72 | 8.72 | 1.40% | 63,029 |
| Feb 12, 2025 | 8.24 | 8.76 | 8.05 | 8.60 | 8.60 | 2.14% | 42,645 |
| Feb 11, 2025 | 9.16 | 9.16 | 8.31 | 8.42 | 8.42 | -9.07% | 112,641 |
| Feb 10, 2025 | 9.91 | 10.07 | 9.14 | 9.26 | 9.26 | -7.95% | 103,643 |
| Feb 7, 2025 | 10.75 | 11.06 | 9.69 | 10.06 | 10.06 | -4.28% | 141,485 |
| Feb 6, 2025 | 9.50 | 10.70 | 9.35 | 10.51 | 10.51 | 12.53% | 179,520 |
| Feb 5, 2025 | 9.50 | 10.00 | 9.30 | 9.34 | 9.34 | 0.43% | 168,453 |
| Feb 4, 2025 | 8.55 | 9.50 | 8.55 | 9.30 | 9.30 | 9.15% | 180,518 |
| Feb 3, 2025 | 8.43 | 8.86 | 8.02 | 8.52 | 8.52 | -4.05% | 193,449 |
| Jan 31, 2025 | 8.55 | 9.10 | 8.39 | 8.88 | 8.88 | 4.59% | 201,929 |
| Jan 30, 2025 | 8.15 | 8.64 | 7.85 | 8.49 | 8.49 | 4.94% | 260,474 |
| Jan 29, 2025 | 8.38 | 8.51 | 7.74 | 8.09 | 8.09 | -3.23% | 180,713 |
| Jan 28, 2025 | 7.50 | 8.50 | 7.50 | 8.36 | 8.36 | 13.43% | 292,412 |
| Jan 27, 2025 | 8.01 | 8.35 | 7.31 | 7.37 | 7.37 | -10.34% | 269,678 |
| Jan 24, 2025 | 6.92 | 8.40 | 6.92 | 8.22 | 8.22 | 18.61% | 728,516 |
| Jan 23, 2025 | 6.80 | 7.56 | 6.67 | 6.93 | 6.93 | 0.58% | 480,264 |
| Jan 22, 2025 | 5.99 | 6.94 | 5.98 | 6.89 | 6.89 | 13.88% | 499,113 |
| Jan 21, 2025 | 6.30 | 6.55 | 5.40 | 6.05 | 6.05 | -7.91% | 888,833 |
| Jan 17, 2025 | 7.52 | 7.96 | 6.56 | 6.57 | 6.57 | -16.09% | 934,134 |
| Jan 16, 2025 | 6.70 | 8.99 | 6.55 | 7.83 | 7.83 | -40.50% | 2,129,955 |
| Jan 15, 2025 | 13.20 | 13.20 | 11.38 | 13.16 | 13.16 | 6.90% | 436,959 |
| Jan 14, 2025 | 17.23 | 17.23 | 11.76 | 12.31 | 12.31 | -23.97% | 391,280 |
| Jan 13, 2025 | 15.55 | 17.83 | 15.55 | 16.19 | 16.19 | 4.12% | 206,595 |
| Jan 10, 2025 | 16.02 | 16.45 | 14.85 | 15.55 | 15.55 | -5.93% | 81,427 |
| Jan 8, 2025 | 16.90 | 17.01 | 15.50 | 16.53 | 16.53 | -1.90% | 72,824 |
| Jan 7, 2025 | 18.10 | 18.42 | 16.34 | 16.85 | 16.85 | -6.39% | 170,773 |
| Jan 6, 2025 | 17.00 | 18.71 | 16.36 | 18.00 | 18.00 | 10.09% | 193,575 |
| Jan 3, 2025 | 14.49 | 18.70 | 14.49 | 16.35 | 16.35 | 15.47% | 453,209 |
| Jan 2, 2025 | 13.34 | 14.85 | 13.28 | 14.16 | 14.16 | 6.39% | 120,498 |
| Dec 31, 2024 | 13.40 | 13.59 | 12.61 | 13.31 | 13.31 | 0.23% | 72,807 |
| Dec 30, 2024 | 12.07 | 13.90 | 11.75 | 13.28 | 13.28 | 9.30% | 135,183 |
| Dec 27, 2024 | 12.90 | 12.90 | 11.76 | 12.15 | 12.15 | -6.39% | 76,753 |
| Dec 26, 2024 | 13.59 | 13.98 | 12.59 | 12.98 | 12.98 | -2.63% | 106,532 |
| Dec 24, 2024 | 12.37 | 13.39 | 12.16 | 13.33 | 13.33 | 9.26% | 80,924 |
| Dec 23, 2024 | 11.55 | 12.45 | 11.36 | 12.20 | 12.20 | 7.02% | 130,434 |
| Dec 20, 2024 | 10.43 | 11.47 | 9.86 | 11.40 | 11.40 | 14.80% | 152,323 |
| Dec 19, 2024 | 10.01 | 10.37 | 9.13 | 9.93 | 9.93 | 1.22% | 113,286 |
| Dec 18, 2024 | 10.35 | 10.60 | 9.68 | 9.81 | 9.81 | -5.22% | 77,040 |
| Dec 17, 2024 | 10.51 | 10.69 | 10.17 | 10.35 | 10.35 | -1.52% | 65,617 |
| Dec 16, 2024 | 10.35 | 10.90 | 10.17 | 10.51 | 10.51 | 1.74% | 43,362 |
| Dec 13, 2024 | 10.87 | 10.96 | 10.12 | 10.33 | 10.33 | -5.66% | 96,836 |
| Dec 12, 2024 | 11.69 | 12.08 | 10.71 | 10.95 | 10.95 | -6.81% | 123,124 |
| Dec 11, 2024 | 12.19 | 12.35 | 11.59 | 11.75 | 11.75 | -3.57% | 63,678 |
| Dec 10, 2024 | 12.84 | 12.84 | 12.08 | 12.19 | 12.19 | -4.95% | 48,370 |
| Dec 9, 2024 | 13.10 | 13.64 | 12.69 | 12.82 | 12.82 | -1.61% | 76,427 |
| Dec 6, 2024 | 12.63 | 13.24 | 12.51 | 13.03 | 13.03 | 4.16% | 64,243 |
| Dec 5, 2024 | 12.53 | 13.08 | 12.23 | 12.51 | 12.51 | 0.97% | 52,845 |
| Dec 4, 2024 | 12.80 | 13.34 | 12.32 | 12.39 | 12.39 | -2.59% | 91,511 |
| Dec 3, 2024 | 13.06 | 13.45 | 12.36 | 12.72 | 12.72 | -3.20% | 75,819 |
| Dec 2, 2024 | 11.99 | 13.24 | 11.63 | 13.14 | 13.14 | 7.93% | 117,529 |
| Nov 29, 2024 | 12.24 | 12.54 | 11.93 | 12.18 | 12.18 | -0.04% | 31,906 |
| Nov 27, 2024 | 12.25 | 12.59 | 11.96 | 12.18 | 12.18 | -0.65% | 36,320 |
| Nov 26, 2024 | 12.52 | 12.96 | 11.94 | 12.26 | 12.26 | 1.16% | 65,489 |
| Nov 25, 2024 | 11.57 | 12.35 | 11.57 | 12.12 | 12.12 | 5.67% | 87,730 |
| Nov 22, 2024 | 10.64 | 11.48 | 10.38 | 11.47 | 11.47 | 8.11% | 65,674 |
| Nov 21, 2024 | 10.73 | 10.73 | 10.03 | 10.61 | 10.61 | -0.66% | 81,183 |
| 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 |