Atara Biotherapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.630	0.658	0.618	0.627	15.678	1,041
2024-03-14	0.648	0.665	0.628	0.631	15.770	462
2024-03-13	0.670	0.720	0.670	0.670	16.745	462
2024-03-12	0.725	0.764	0.700	0.700	17.500	129
2024-03-11	0.758	0.775	0.685	0.710	17.753	739
2024-03-08	0.680	0.820	0.680	0.806	20.140	1,513
2024-03-07	0.730	0.734	0.682	0.692	17.295	319
2024-03-06	0.696	0.720	0.660	0.673	16.815	585
2024-03-05	0.732	0.760	0.690	0.698	17.450	783
2024-03-04	0.834	0.834	0.738	0.738	18.438	2,310
2024-03-01	0.780	0.830	0.763	0.787	19.670	1,811
2024-02-29	0.910	0.919	0.780	0.785	19.618	2,611
2024-02-28	0.795	0.840	0.759	0.766	19.150	482
2024-02-27	0.727	0.840	0.710	0.800	19.990	780
2024-02-26	0.791	0.791	0.732	0.739	18.478	906
2024-02-23	0.801	0.801	0.801	0.801	20.021	85
2024-02-22	0.796	0.826	0.764	0.798	19.940	320
2024-02-21	0.835	0.888	0.790	0.810	20.250	909
2024-02-20	0.792	0.869	0.792	0.860	21.500	2,135
2024-02-19	0.774	0.774	0.774	0.774	19.345	0
2024-02-16	0.800	0.800	0.750	0.774	19.345	867
2024-02-15	0.774	0.790	0.761	0.770	19.253	762
2024-02-14	0.820	0.820	0.771	0.780	19.505	784
2024-02-13	0.869	0.870	0.770	0.773	19.320	1,138
2024-02-12	0.832	0.853	0.787	0.792	19.805	1,272
2024-02-09	0.830	0.879	0.770	0.811	20.278	1,301
2024-02-08	0.991	1.000	0.784	0.817	20.428	2,291
2024-02-07	1.055	1.070	0.950	0.990	24.750	2,774
2024-02-06	1.090	1.150	1.040	1.070	26.750	1,200
2024-02-05	1.215	1.270	1.040	1.160	28.995	7,270
2024-02-02	0.785	1.576	0.780	1.299	32.480	39,562
2024-02-01	0.717	0.800	0.623	0.748	18.698	7,636
2024-01-31	0.618	0.645	0.603	0.642	16.058	225
2024-01-30	0.587	0.620	0.570	0.620	15.503	443
2024-01-29	0.579	0.598	0.576	0.590	14.755	672
2024-01-26	0.620	0.650	0.610	0.646	16.160	1,170
2024-01-25	0.592	0.604	0.582	0.597	14.923	189
2024-01-24	0.610	0.619	0.581	0.585	14.618	517
2024-01-23	0.618	0.618	0.585	0.604	15.090	1,309
2024-01-22	0.635	0.640	0.573	0.594	14.855	7,979
2024-01-19	0.708	0.712	0.663	0.663	16.563	927
2024-01-18	0.724	0.737	0.702	0.708	17.710	2,244
2024-01-17	0.711	0.775	0.695	0.767	19.165	1,996
2024-01-16	0.725	0.769	0.651	0.703	17.573	11,496
2024-01-15	0.658	0.658	0.658	0.658	16.438	0
2024-01-12	0.601	0.681	0.600	0.658	16.438	4,334
2024-01-11	0.560	0.599	0.552	0.596	14.893	2,456
2024-01-10	0.581	0.600	0.555	0.585	14.625	2,492
2024-01-09	0.532	0.571	0.529	0.570	14.259	785
2024-01-08	0.452	0.560	0.452	0.543	13.575	5,508
2024-01-05	0.456	0.456	0.453	0.453	11.335	36
2024-01-04	0.460	0.460	0.445	0.451	11.272	325
2024-01-03	0.476	0.500	0.440	0.452	11.308	2,257
2024-01-02	0.522	0.550	0.485	0.492	12.294	1,484
2023-12-29	0.576	0.590	0.555	0.583	14.565	805
2023-12-28	0.570	0.600	0.555	0.570	14.248	1,590
2023-12-27	0.554	0.570	0.554	0.560	14.008	8,697
2023-12-22	0.505	0.549	0.491	0.538	13.448	5,358
2023-12-21	0.715	0.715	0.554	0.565	14.125	5,607
2023-12-20	0.544	0.612	0.544	0.571	14.273	376

← NewerPage 12 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.