ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202015.3815.6614.4714.6914.69711,000
09 Jul 202015.5715.5814.8515.3115.31666,800
08 Jul 202015.5015.5815.0615.5015.50523,100
07 Jul 202015.2415.6214.6515.3515.351,475,000
06 Jul 202015.0416.0014.7615.4615.461,507,200
02 Jul 202015.3015.3514.5514.6814.681,866,300
01 Jul 202014.4815.3714.3515.0315.032,964,700
30 Jun 202014.0214.6713.8314.5714.572,499,000
29 Jun 202013.3714.1613.2813.8413.841,999,900
26 Jun 202013.7713.7713.0113.5213.523,623,000
25 Jun 202013.0014.1012.8514.0214.022,737,100
24 Jun 202012.1213.1712.1012.9212.922,707,700
23 Jun 202012.0012.5411.8312.2512.252,211,700
22 Jun 202010.7512.2410.6411.8411.841,781,800
19 Jun 202010.8911.2110.6210.6210.622,960,000
18 Jun 202010.4010.9310.3810.8010.801,127,400
17 Jun 202010.5611.3510.4510.5410.541,379,200
16 Jun 202010.7110.859.9010.5410.541,092,400
15 Jun 20209.4010.459.2410.4510.451,075,900
12 Jun 20209.339.408.909.389.38964,500
11 Jun 20209.509.868.938.948.941,243,600
10 Jun 202010.4310.549.879.919.91811,000
09 Jun 202010.1810.8810.1010.4010.40888,000
08 Jun 20209.9710.439.5510.2210.22915,700
05 Jun 202010.0410.639.689.749.741,561,200
04 Jun 202010.4210.549.569.669.661,822,000
03 Jun 202010.7010.7610.2710.5710.57990,600
02 Jun 202011.0311.1310.1810.5210.521,468,400
01 Jun 202011.3811.5810.9811.0211.021,835,100
29 May 202011.2811.6211.1511.5011.502,152,300
28 May 202011.2511.7211.2111.2411.241,926,700
27 May 202011.6511.6611.0011.1311.136,026,600
26 May 202015.5915.7711.1611.3211.324,835,100
22 May 202015.1319.3614.2314.8114.817,766,700
21 May 202014.1715.0613.7514.9314.932,248,600
20 May 202011.4014.9611.3014.2714.276,441,300
19 May 202011.2911.5410.8811.0711.071,300,600
18 May 202011.2411.6411.0511.1011.101,340,200
15 May 20209.4910.779.3610.7710.77655,200
14 May 202010.0010.179.459.589.58611,700
13 May 202010.6511.389.7010.3610.36974,000
12 May 202010.5311.8810.3110.7010.701,676,100
11 May 202010.2010.439.7810.2510.251,434,800
08 May 20209.2610.509.0710.1410.141,164,200
07 May 20208.779.268.679.159.151,723,500
06 May 20208.808.868.398.508.50742,500
05 May 20208.998.998.498.728.72573,200
04 May 20207.868.817.838.808.80712,400
01 May 20208.038.067.457.927.92509,400
30 Apr 20208.488.658.188.298.29511,000
29 Apr 20209.049.048.468.538.531,008,100
28 Apr 20209.289.538.688.718.71673,300
27 Apr 20209.019.238.828.978.971,305,300
24 Apr 20208.609.008.408.868.861,270,600
23 Apr 20208.889.808.388.568.561,874,300
22 Apr 20208.258.357.828.198.19911,600
21 Apr 20208.028.347.838.008.004,266,900
20 Apr 20208.428.958.118.208.20868,400
17 Apr 20208.438.698.088.668.66766,400
16 Apr 20207.938.277.508.228.22521,000
15 Apr 20208.548.747.647.927.92653,700
14 Apr 20208.618.948.428.898.891,391,500
13 Apr 20208.638.878.138.428.42809,600
09 Apr 20208.008.817.798.558.551,449,300
08 Apr 20207.958.007.477.767.76507,600
07 Apr 20208.528.527.147.707.70923,600
06 Apr 20207.948.187.748.138.13671,200
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
*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