Atara Biotherapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.560	0.581	0.535	0.540	13.500	509
2023-12-18	0.630	0.630	0.543	0.575	14.378	2,399
2023-12-15	0.700	0.700	0.641	0.641	16.030	520
2023-12-14	0.660	0.684	0.649	0.671	16.763	725
2023-12-13	0.633	0.644	0.631	0.631	15.773	83
2023-12-12	0.630	0.669	0.613	0.663	16.583	578
2023-12-11	0.642	0.670	0.620	0.653	16.333	684
2023-12-08	0.670	0.684	0.650	0.652	16.295	642
2023-12-07	0.700	0.704	0.660	0.694	17.355	959
2023-12-06	0.661	0.682	0.640	0.672	16.810	1,068
2023-12-05	0.700	0.708	0.645	0.645	16.113	1,594
2023-12-04	0.635	0.696	0.618	0.690	17.253	1,444
2023-12-01	0.650	0.650	0.573	0.635	15.875	2,163
2023-11-30	0.725	0.768	0.614	0.651	16.275	2,342
2023-11-29	0.620	0.697	0.620	0.695	17.375	995
2023-11-28	0.650	0.650	0.582	0.605	15.133	1,213
2023-11-27	0.689	0.693	0.600	0.614	15.358	5,988
2023-11-24	0.565	0.716	0.552	0.660	16.500	7,971
2023-11-23	0.544	0.544	0.544	0.544	13.595	0
2023-11-22	0.500	0.551	0.484	0.544	13.595	2,428
2023-11-21	0.543	0.565	0.502	0.511	12.768	2,266
2023-11-20	0.519	0.579	0.519	0.550	13.760	7,074
2023-11-17	0.480	0.610	0.470	0.497	12.425	19,408
2023-11-16	0.390	0.412	0.361	0.400	10.003	3,839
2023-11-15	0.370	0.391	0.352	0.387	9.665	9,783
2023-11-14	0.290	0.363	0.259	0.334	8.350	6,894
2023-11-13	0.223	0.248	0.200	0.244	6.100	6,210
2023-11-10	0.261	0.264	0.212	0.225	5.625	5,142
2023-11-09	0.690	0.690	0.232	0.237	5.915	6,404
2023-11-08	1.269	1.269	1.242	1.259	31.470	149
2023-11-07	1.310	1.350	1.310	1.313	32.825	46
2023-11-06	1.320	1.385	1.290	1.325	33.125	810
2023-11-03	1.260	1.350	1.240	1.267	31.675	482
2023-11-02	1.255	1.300	1.180	1.200	30.003	719
2023-11-01	1.315	1.320	1.260	1.290	32.250	350
2023-10-31	1.278	1.320	1.270	1.288	32.200	39
2023-10-30	1.300	1.340	1.280	1.340	33.500	268
2023-10-27	1.350	1.350	1.285	1.295	32.375	89
2023-10-26	1.270	1.350	1.258	1.350	33.750	88
2023-10-25	1.280	1.332	1.260	1.328	33.200	558
2023-10-24	1.362	1.400	1.360	1.360	34.000	54
2023-10-23	1.308	1.400	1.298	1.393	34.818	157
2023-10-20	1.360	1.392	1.298	1.392	34.793	338
2023-10-19	1.440	1.500	1.340	1.389	34.725	263
2023-10-18	1.555	1.558	1.500	1.530	38.250	97
2023-10-17	1.637	1.637	1.522	1.540	38.500	130
2023-10-16	1.487	1.580	1.442	1.570	39.250	289
2023-10-13	1.467	1.518	1.450	1.510	37.750	276
2023-10-12	1.680	1.680	1.518	1.518	37.953	121
2023-10-11	1.830	1.830	1.690	1.740	43.500	236
2023-10-10	1.495	1.780	1.495	1.740	43.500	453
2023-10-09	1.400	1.470	1.345	1.347	33.679	234
2023-10-06	1.370	1.440	1.348	1.412	35.300	249
2023-10-05	1.355	1.355	1.355	1.355	33.875	1
2023-10-04	1.435	1.451	1.395	1.400	35.000	278
2023-10-03	1.499	1.499	1.499	1.499	37.470	0
2023-10-02	1.530	1.530	1.440	1.499	37.470	27
2023-09-29	1.488	1.490	1.470	1.470	36.738	76
2023-09-28	1.519	1.520	1.505	1.519	37.978	103
2023-09-27	1.605	1.605	1.525	1.525	38.125	107

← NewerPage 13 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.