UK markets closed

Atara Biotherapeutics, Inc. (0HIY.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.6967-0.0357 (-4.88%)
At close: 06:46PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.69500.69670.69500.69670.69678,418
25 Apr 20240.67190.70910.66000.69000.690010,760
24 Apr 20240.72200.73240.71000.73240.73247,421
23 Apr 20240.69040.72000.66830.71130.71133,874
22 Apr 20240.68000.69760.66290.68020.68025,772
19 Apr 20240.68000.70050.65000.66430.66435,526
18 Apr 20240.70070.72510.69000.71250.71256,912
17 Apr 20240.69190.72320.69190.71220.71222,661
16 Apr 20240.68480.72010.67920.67920.67921,834
15 Apr 20240.69000.70990.65000.69340.69344,375
12 Apr 20240.70480.73100.70480.71270.71274,763
11 Apr 20240.73760.74500.72000.74060.74062,745
10 Apr 20240.71820.72110.71000.72020.72026,066
09 Apr 20240.78670.78670.74420.76120.76126,934
08 Apr 20240.77400.79130.75500.79130.791310,339
05 Apr 20240.74000.83000.74000.82280.822810,499
04 Apr 20240.74810.81400.73000.81400.814010,994
03 Apr 20240.70550.72370.70550.71990.71991,308
02 Apr 20240.71000.74870.71000.74870.74879,203
28 Mar 20240.66890.72240.64800.69460.694623,949
27 Mar 20240.66100.71010.63880.70520.70526,574
26 Mar 20240.67670.67670.62250.62470.624730,272
25 Mar 20240.71410.75570.68000.69370.693717,441
22 Mar 20240.71000.71000.65150.68930.68938,603
21 Mar 20240.73560.75010.66510.68100.681072,760
20 Mar 20240.68200.74000.67000.69820.698267,570
19 Mar 20240.63670.66850.61100.66500.665018,641
18 Mar 20240.62080.62080.59000.61010.610119,495
15 Mar 20240.62970.65750.61760.62430.624317,261
14 Mar 20240.64820.66490.62840.63080.630811,562
13 Mar 20240.67010.72000.66980.66980.669811,568
12 Mar 20240.72520.76390.71410.72350.72351,637
11 Mar 20240.75840.77500.68480.71010.710118,490
08 Mar 20240.68010.80290.68010.80250.802522,111
07 Mar 20240.72970.73420.68230.69180.69187,988
06 Mar 20240.69630.71990.65990.67260.672614,632
05 Mar 20240.73210.76000.69010.69800.698019,577
04 Mar 20240.83380.83380.73750.73750.737557,763
01 Mar 20240.78000.83000.76310.78680.786845,299
29 Feb 20240.90990.91920.78000.78470.784765,282
28 Feb 20240.79500.83990.75880.76600.766012,057
27 Feb 20240.72710.84000.71000.79960.799619,519
26 Feb 20240.79140.79140.73210.73910.739122,660
23 Feb 20240.80130.80130.80060.80080.80082,127
22 Feb 20240.79550.82550.76400.79760.79768,022
21 Feb 20240.83530.88800.79000.81000.810022,734
20 Feb 20240.79220.86850.79220.86000.860053,398
19 Feb 2024------
16 Feb 20240.79990.79990.75000.77380.773821,695
15 Feb 20240.77410.79000.76140.77010.770119,074
14 Feb 20240.81990.81990.77110.78020.780219,607
13 Feb 20240.86880.87040.77040.77280.772828,452
12 Feb 20240.83230.85260.78730.79220.792231,814
09 Feb 20240.83000.87900.77000.81110.811132,529
08 Feb 20240.99100.99980.78420.81710.817157,280
07 Feb 20241.05501.07000.95001.04001.040055,536
06 Feb 20241.09001.15001.04001.07001.070030,016
05 Feb 20241.21501.27001.04001.15981.1598181,751
02 Feb 20240.78491.14990.78001.11881.1188248,995
01 Feb 20240.71690.72060.62260.71840.718458,878
31 Jan 20240.61750.64450.60330.64230.64235,641
30 Jan 20240.58720.62010.57000.62010.620111,096
29 Jan 20240.57910.59780.57610.59020.590216,806
26 Jan 20240.61980.65010.61000.64640.646429,252
25 Jan 20240.59240.60440.58150.59690.59694,739
24 Jan 20240.61000.61910.58130.58470.584712,927
23 Jan 20240.61830.61830.58530.60360.603632,737
22 Jan 20240.63500.64000.57300.59420.5942199,475
19 Jan 20240.70830.71240.66250.66250.662523,180
18 Jan 20240.72440.73720.70160.70840.708456,104
17 Jan 20240.71140.77480.69460.76660.766649,911
16 Jan 20240.72500.76850.65100.70290.7029287,414
15 Jan 2024------
12 Jan 20240.60100.68090.60000.65750.6575108,369
11 Jan 20240.55960.59850.55200.59570.595761,410
10 Jan 20240.58080.59980.55460.58500.585062,314
09 Jan 20240.53210.57090.52880.57040.570419,632
08 Jan 20240.45200.55980.45200.54300.5430137,706
05 Jan 20240.45560.45560.45340.45340.4534900
04 Jan 20240.46000.46000.44530.45090.45098,130
03 Jan 20240.47620.50000.44000.45230.452356,425
02 Jan 20240.52200.55000.48500.49180.491837,124
29 Dec 20230.57590.59000.55500.58260.582620,126
28 Dec 20230.57000.60000.55530.56990.569939,774
27 Dec 20230.55370.57000.55370.56000.5600157,696
22 Dec 20230.50470.54880.49120.53790.5379133,969
21 Dec 20230.71500.71500.55380.56500.5650140,183
20 Dec 20230.54390.61190.54390.57090.57099,413
19 Dec 20230.56010.58090.53480.54000.540012,745
18 Dec 20230.62990.62990.54320.57510.575159,996
15 Dec 20230.70000.70000.64120.64120.641213,011
14 Dec 20230.66000.68400.64870.67050.670518,147
13 Dec 20230.63320.64400.63250.64400.6440660
12 Dec 20230.63000.66870.61260.66330.663314,464
11 Dec 20230.64190.67040.62000.65330.653317,108
08 Dec 20230.67020.68410.65010.65180.651816,065
07 Dec 20230.69970.70390.65990.69420.694223,994
06 Dec 20230.66090.68160.64040.67240.672426,715
05 Dec 20230.70020.70830.64450.64450.644539,856
04 Dec 20230.63500.69630.61750.69010.690136,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...