Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 9.900 | 10.100 | 8.800 | 9.538 | 9.538 | 11,060 |
| 2024-09-05 | 9.020 | 10.696 | 9.020 | 10.638 | 10.638 | 48,251 |
| 2024-09-04 | 7.960 | 9.348 | 7.800 | 9.220 | 9.220 | 92,010 |
| 2024-09-03 | 7.477 | 7.500 | 7.113 | 7.120 | 7.120 | 1,468 |
| 2024-09-02 | 7.579 | 7.579 | 7.579 | 7.579 | 7.579 | 0 |
| 2024-08-30 | 7.130 | 7.580 | 7.130 | 7.579 | 7.579 | 1,325 |
| 2024-08-29 | 6.990 | 7.182 | 6.943 | 7.182 | 7.182 | 607 |
| 2024-08-28 | 6.800 | 6.980 | 6.800 | 6.908 | 6.908 | 85 |
| 2024-08-27 | 7.090 | 7.090 | 6.730 | 6.740 | 6.740 | 457 |
| 2024-08-23 | 7.244 | 7.480 | 7.244 | 7.480 | 7.480 | 89 |
| 2024-08-22 | 7.105 | 7.105 | 7.005 | 7.048 | 7.048 | 262 |
| 2024-08-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2024-08-20 | 7.164 | 7.164 | 6.910 | 6.910 | 6.910 | 139 |
| 2024-08-19 | 6.600 | 7.191 | 6.600 | 7.086 | 7.086 | 4,642 |
| 2024-08-16 | 7.020 | 7.020 | 6.560 | 6.620 | 6.620 | 957 |
| 2024-08-15 | 7.640 | 7.953 | 6.690 | 6.805 | 6.805 | 2,571 |
| 2024-08-14 | 8.149 | 8.280 | 7.855 | 7.855 | 7.855 | 176 |
| 2024-08-13 | 7.370 | 7.908 | 7.370 | 7.848 | 7.848 | 2,895 |
| 2024-08-12 | 7.580 | 7.600 | 7.510 | 7.600 | 7.600 | 248 |
| 2024-08-09 | 7.500 | 7.990 | 7.500 | 7.595 | 7.595 | 1,908 |
| 2024-08-08 | 7.803 | 7.985 | 7.680 | 7.890 | 7.890 | 3,711 |
| 2024-08-07 | 8.250 | 8.250 | 7.590 | 7.590 | 7.590 | 1,019 |
| 2024-08-06 | 8.407 | 8.480 | 8.030 | 8.480 | 8.480 | 254 |
| 2024-08-05 | 8.566 | 8.732 | 8.120 | 8.568 | 8.568 | 240 |
| 2024-08-02 | 10.225 | 10.360 | 9.341 | 9.420 | 9.420 | 361 |
| 2024-08-01 | 9.970 | 9.970 | 9.845 | 9.845 | 9.845 | 11 |
| 2024-07-31 | 9.908 | 10.110 | 9.730 | 9.908 | 9.908 | 40 |
| 2024-07-30 | 10.410 | 10.410 | 9.830 | 9.830 | 9.830 | 275 |
| 2024-07-29 | 9.860 | 11.040 | 9.860 | 10.370 | 10.370 | 73 |
| 2024-07-26 | 9.820 | 9.940 | 9.660 | 9.840 | 9.840 | 304 |
| 2024-07-25 | 10.020 | 10.275 | 10.020 | 10.179 | 10.179 | 25 |
| 2024-07-24 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-07-23 | 10.294 | 10.380 | 10.294 | 10.350 | 10.350 | 24 |
| 2024-07-22 | 10.215 | 10.215 | 10.000 | 10.088 | 10.088 | 433 |
| 2024-07-19 | 10.707 | 10.920 | 10.707 | 10.910 | 10.910 | 122 |
| 2024-07-18 | 12.250 | 12.490 | 10.616 | 10.616 | 10.616 | 2,798 |
| 2024-07-17 | 12.500 | 12.700 | 11.210 | 11.470 | 11.470 | 3,045 |
| 2024-07-16 | 11.914 | 12.940 | 11.150 | 12.481 | 12.481 | 1,634 |
| 2024-07-15 | 10.850 | 11.306 | 10.470 | 11.200 | 11.200 | 474 |
| 2024-07-12 | 10.330 | 12.460 | 9.830 | 10.490 | 10.490 | 8,670 |
| 2024-07-11 | 9.030 | 10.520 | 9.030 | 10.520 | 10.520 | 289 |
| 2024-07-10 | 8.420 | 8.420 | 8.150 | 8.265 | 8.265 | 72 |
| 2024-07-09 | 7.880 | 8.250 | 7.860 | 8.110 | 8.110 | 2,899 |
| 2024-07-08 | 8.475 | 8.489 | 7.720 | 7.800 | 7.800 | 2,971 |
| 2024-07-05 | 7.620 | 7.950 | 7.300 | 7.950 | 7.950 | 1,190 |
| 2024-07-04 | 7.715 | 7.715 | 7.715 | 7.715 | 7.715 | 0 |
| 2024-07-03 | 7.680 | 7.770 | 7.600 | 7.715 | 7.715 | 213 |
| 2024-07-02 | 8.286 | 8.286 | 7.430 | 7.450 | 7.450 | 3,472 |
| 2024-07-01 | 8.690 | 8.900 | 8.415 | 8.415 | 8.415 | 731 |
| 2024-06-28 | 8.160 | 8.990 | 8.160 | 8.809 | 8.809 | 538 |
| 2024-06-27 | 7.215 | 7.554 | 7.069 | 7.198 | 7.198 | 1,058 |
| 2024-06-26 | 7.760 | 7.872 | 7.610 | 7.618 | 7.618 | 27 |
| 2024-06-25 | 8.252 | 8.441 | 7.710 | 7.710 | 7.710 | 780 |
| 2024-06-24 | 8.118 | 8.425 | 7.765 | 8.310 | 8.310 | 1,211 |
| 2024-06-21 | 8.900 | 8.910 | 7.470 | 7.718 | 7.718 | 715 |
| 2024-06-20 | 9.400 | 10.120 | 9.110 | 9.210 | 9.210 | 1,702 |
| 2024-06-19 | 0.390 | 0.390 | 0.390 | 0.390 | 9.750 | 0 |
| 2024-06-18 | 0.410 | 0.410 | 0.374 | 0.390 | 9.750 | 771 |
| 2024-06-17 | 0.512 | 0.512 | 0.393 | 0.400 | 10.008 | 2,579 |
| 2024-06-14 | 0.550 | 0.550 | 0.550 | 0.550 | 13.750 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.