Atara Biotherapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.550	0.550	0.550	0.550	13.750	0
2024-06-12	0.569	0.577	0.550	0.550	13.750	114
2024-06-11	0.512	0.535	0.511	0.535	13.373	126
2024-06-10	0.529	0.548	0.512	0.512	12.788	221
2024-06-07	0.560	0.560	0.525	0.539	13.475	264
2024-06-06	0.588	0.588	0.553	0.569	14.218	153
2024-06-05	0.571	0.581	0.550	0.550	13.758	89
2024-06-04	0.579	0.615	0.561	0.580	14.500	680
2024-06-03	0.556	0.578	0.552	0.552	13.808	255
2024-05-31	0.570	0.589	0.550	0.550	13.755	527
2024-05-30	0.569	0.591	0.560	0.588	14.690	165
2024-05-29	0.618	0.618	0.560	0.568	14.188	439
2024-05-28	0.610	0.633	0.590	0.603	15.083	227
2024-05-24	0.651	0.662	0.622	0.634	15.845	80
2024-05-23	0.690	0.690	0.665	0.668	16.698	97
2024-05-22	0.697	0.715	0.662	0.700	17.508	270
2024-05-21	0.710	0.718	0.670	0.709	17.725	772
2024-05-20	0.610	0.642	0.600	0.631	15.765	128
2024-05-17	0.619	0.650	0.588	0.620	15.500	184
2024-05-16	0.624	0.630	0.604	0.620	15.498	408
2024-05-15	0.609	0.668	0.591	0.655	16.375	481
2024-05-14	0.563	0.617	0.560	0.607	15.173	2,111
2024-05-13	0.530	0.553	0.491	0.532	13.300	1,466
2024-05-10	0.612	0.621	0.530	0.552	13.793	1,921
2024-05-09	0.579	0.580	0.552	0.563	14.080	483
2024-05-08	0.584	0.609	0.575	0.583	14.580	766
2024-05-07	0.649	0.649	0.591	0.595	14.865	1,951
2024-05-03	0.650	0.690	0.650	0.665	16.635	21
2024-05-02	0.689	0.690	0.616	0.658	16.438	999
2024-05-01	0.711	0.756	0.711	0.750	18.750	459
2024-04-30	0.700	0.727	0.700	0.727	18.165	600
2024-04-29	0.685	0.707	0.670	0.706	17.656	2,006
2024-04-26	0.695	0.697	0.695	0.697	17.417	206
2024-04-25	0.672	0.709	0.660	0.690	17.250	430
2024-04-24	0.722	0.732	0.710	0.732	18.310	296
2024-04-23	0.690	0.720	0.668	0.711	17.783	154
2024-04-22	0.680	0.698	0.663	0.680	17.005	230
2024-04-19	0.680	0.701	0.650	0.664	16.608	221
2024-04-18	0.701	0.725	0.690	0.713	17.813	276
2024-04-17	0.692	0.723	0.692	0.712	17.805	106
2024-04-16	0.685	0.720	0.679	0.679	16.980	73
2024-04-15	0.690	0.710	0.650	0.693	17.335	175
2024-04-12	0.705	0.731	0.705	0.713	17.818	190
2024-04-11	0.738	0.745	0.720	0.741	18.515	109
2024-04-10	0.718	0.721	0.710	0.720	18.005	242
2024-04-09	0.787	0.787	0.744	0.761	19.030	277
2024-04-08	0.774	0.791	0.755	0.791	19.783	413
2024-04-05	0.740	0.830	0.740	0.823	20.570	419
2024-04-04	0.748	0.814	0.730	0.814	20.350	439
2024-04-03	0.706	0.724	0.706	0.720	17.998	52
2024-04-02	0.710	0.749	0.710	0.749	18.718	368
2024-03-28	0.669	0.722	0.648	0.695	17.365	957
2024-03-27	0.661	0.710	0.639	0.705	17.630	262
2024-03-26	0.677	0.677	0.623	0.625	15.618	1,210
2024-03-25	0.714	0.756	0.680	0.694	17.343	697
2024-03-22	0.710	0.710	0.652	0.689	17.233	344
2024-03-21	0.736	0.750	0.665	0.681	17.025	2,910
2024-03-20	0.682	0.740	0.670	0.698	17.455	2,702
2024-03-19	0.637	0.669	0.611	0.665	16.625	745
2024-03-18	0.621	0.621	0.590	0.610	15.253	779

← NewerPage 11 of 21 · 1,256 trading daysOlder →

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.