ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20208.188.287.357.537.53706,100
02 Apr 20207.898.277.638.188.18916,600
01 Apr 20208.208.497.717.787.78744,300
31 Mar 20208.698.948.298.518.51510,200
30 Mar 20208.519.008.178.678.67468,000
27 Mar 20209.179.458.198.448.44616,500
26 Mar 20209.159.818.959.649.64904,100
25 Mar 20209.359.878.849.039.03987,200
24 Mar 20208.009.387.809.359.35932,200
23 Mar 20208.078.297.547.897.89711,300
20 Mar 20208.008.277.268.108.10976,000
19 Mar 20206.278.016.167.987.981,222,500
18 Mar 20205.476.344.526.276.271,247,100
17 Mar 20206.486.535.425.695.691,184,300
16 Mar 20207.707.996.146.146.14798,500
13 Mar 20208.678.736.498.328.32974,300
12 Mar 20209.149.678.058.158.15911,700
11 Mar 202010.5210.769.749.969.96508,700
10 Mar 202011.8311.8310.1610.7710.77843,100
09 Mar 202011.4712.2411.2011.3011.30523,700
06 Mar 202012.5313.1012.1212.4512.45413,700
05 Mar 202012.9113.5212.7512.9412.94438,400
04 Mar 202012.8713.3712.6913.1713.17583,900
03 Mar 202013.0013.4411.9912.4512.45665,600
02 Mar 202012.2513.0812.0213.0813.08975,700
28 Feb 202010.6312.2810.6212.1512.15640,300
27 Feb 202010.5211.9410.1811.4811.48743,700
26 Feb 202011.3111.6110.9711.1711.17554,900
25 Feb 202011.9212.1411.0011.1211.12419,600
24 Feb 202012.6612.7111.5711.8411.84841,600
21 Feb 202013.6113.8113.1113.1913.19403,900
20 Feb 202014.8515.0513.2313.5213.521,310,400
19 Feb 202014.5614.8614.4414.7614.76506,800
18 Feb 202014.3014.5613.8914.5614.56944,100
14 Feb 202013.6514.3913.2714.2614.26377,300
13 Feb 202014.2514.3813.6313.6513.65266,300
12 Feb 202014.5314.6513.9214.2414.24234,800
11 Feb 202014.4514.8514.1414.3514.35262,000
10 Feb 202013.3014.3812.8014.3714.37598,200
07 Feb 202014.2114.4413.1613.1813.18535,500
06 Feb 202015.0915.0914.4514.4714.47338,900
05 Feb 202014.1615.5313.9714.9614.96894,900
04 Feb 202014.0814.4413.8613.9713.97303,600
03 Feb 202013.3913.8013.3013.7913.79398,700
31 Jan 202013.5413.6513.0313.2313.23306,100
30 Jan 202013.6513.9113.4413.6113.61948,600
29 Jan 202014.1714.3513.6613.7913.79553,600
28 Jan 202013.8314.4213.8314.0014.00839,700
27 Jan 202013.2713.8213.1313.6513.65337,400
24 Jan 202014.0514.1713.5513.6213.62492,800
23 Jan 202014.4714.5913.9914.0414.04558,900
22 Jan 202014.6614.8414.4014.6314.63811,600
21 Jan 202014.9715.5214.5814.6414.64826,300
17 Jan 202016.0816.1515.0315.0315.03645,600
16 Jan 202016.9217.1115.9315.9915.99651,400
15 Jan 202016.9417.2316.5416.7316.731,125,500
14 Jan 202016.1817.1215.8716.8016.801,113,300
13 Jan 202016.6316.6315.5116.1916.19600,100
10 Jan 202016.9717.2416.5016.5216.52467,800
09 Jan 202017.9417.9416.7816.9716.97432,800
08 Jan 202017.1817.9317.0917.7817.78696,100
07 Jan 202016.9517.3716.4717.2317.23698,400
06 Jan 202015.8217.0015.5116.8616.86734,200
03 Jan 202016.0316.6815.8316.0516.05865,000
02 Jan 202016.7116.7815.9116.4116.411,246,000
31 Dec 201916.0716.5316.0216.4716.47447,800
30 Dec 201916.5516.6015.9616.0916.09817,400
27 Dec 201916.0616.6415.6516.5116.51763,000
26 Dec 201917.0817.1515.6816.0016.00827,800
24 Dec 201915.9716.8515.8216.7916.79481,700
23 Dec 201915.3615.9515.0515.9415.94506,700
20 Dec 201915.0015.3614.4115.2015.201,801,900
19 Dec 201915.1315.7214.9815.0015.001,005,300
18 Dec 201915.3015.5014.9015.2015.20368,700
17 Dec 201915.6315.8314.9015.3715.37563,800
16 Dec 201915.6416.1515.4915.6115.61585,100
13 Dec 201916.0316.2215.3115.4515.45419,200
12 Dec 201915.7316.4015.6315.9915.99621,700
11 Dec 201914.8515.8614.8515.7015.701,201,300
10 Dec 201914.9115.1814.7514.8814.88844,000
09 Dec 201913.9415.0413.9414.6714.67775,600
06 Dec 201913.7414.0913.5713.9913.99529,000
05 Dec 201914.1514.3913.5913.6813.68411,000
04 Dec 201913.9614.4813.8414.1514.15499,200
03 Dec 201913.4113.8813.2713.8313.83477,000
02 Dec 201914.0914.2313.3713.5713.57813,400
29 Nov 201913.9614.2713.9614.2114.21641,800
27 Nov 201913.9014.1413.8014.0214.02992,700
26 Nov 201914.0214.1113.7613.8713.87633,500
25 Nov 201914.0714.3813.9514.0114.01640,100
22 Nov 201913.8113.9013.5513.8413.84244,700
21 Nov 201914.2914.2913.5213.7413.74287,700
20 Nov 201913.8514.4613.7814.2214.22721,600
19 Nov 201913.8614.5613.7814.2614.26817,100
18 Nov 201913.1813.8513.1313.7613.76410,700
15 Nov 201913.3213.6413.1013.1913.19318,500
14 Nov 201913.0313.3412.8713.2013.20443,200
13 Nov 201912.8613.4012.7313.1013.10332,500
12 Nov 201913.0313.3512.8113.0013.00363,400
11 Nov 201913.2113.6512.8713.0513.05378,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more