Atara Biotherapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.615	1.615	1.615	1.615	40.375	27
2023-09-25	1.629	1.679	1.628	1.679	41.970	64
2023-09-22	1.939	1.939	1.939	1.939	48.475	0
2023-09-21	1.939	1.939	1.939	1.939	48.475	2
2023-09-20	1.685	1.960	1.685	1.889	47.228	3,301
2023-09-19	1.561	1.561	1.561	1.561	39.025	15
2023-09-18	1.528	1.528	1.528	1.528	38.200	0
2023-09-15	1.528	1.528	1.528	1.528	38.200	0
2023-09-14	1.495	1.495	1.495	1.495	37.375	0
2023-09-13	1.520	1.520	1.495	1.495	37.375	203
2023-09-12	1.695	1.730	1.598	1.615	40.375	75
2023-09-11	1.480	1.480	1.480	1.480	37.000	0
2023-09-08	1.480	1.480	1.480	1.480	37.000	0
2023-09-07	1.509	1.510	1.480	1.480	37.000	685
2023-09-06	1.510	1.510	1.510	1.510	37.748	0
2023-09-05	1.555	1.555	1.508	1.510	37.748	1,653
2023-09-04	1.559	1.559	1.559	1.559	38.985	0
2023-09-01	1.525	1.559	1.525	1.559	38.985	266
2023-08-31	1.519	1.532	1.491	1.491	37.273	246
2023-08-30	1.575	1.575	1.575	1.575	39.375	0
2023-08-29	1.575	1.575	1.575	1.575	39.375	0
2023-08-25	1.425	1.439	1.425	1.439	35.975	1
2023-08-24	1.515	1.515	1.515	1.515	37.875	0
2023-08-23	1.500	1.541	1.500	1.515	37.875	47
2023-08-22	1.431	1.435	1.395	1.395	34.875	85
2023-08-21	1.484	1.484	1.255	1.452	36.300	412
2023-08-18	1.560	1.610	1.515	1.518	37.950	105
2023-08-17	1.622	1.660	1.570	1.635	40.875	1,609
2023-08-16	1.870	1.870	1.708	1.719	42.983	226
2023-08-15	1.868	1.875	1.831	1.845	46.125	168
2023-08-14	2.035	2.035	1.951	1.960	49.000	437
2023-08-11	2.004	2.128	2.004	2.105	52.635	41
2023-08-10	1.918	2.308	1.918	2.205	55.125	496
2023-08-09	2.142	2.142	1.885	1.890	47.250	184
2023-08-08	2.222	2.319	2.171	2.232	55.800	568
2023-08-07	2.348	2.358	2.286	2.345	58.625	388
2023-08-04	2.399	2.505	2.399	2.475	61.875	340
2023-08-03	2.189	2.315	2.189	2.315	57.875	204
2023-08-02	2.185	2.185	2.185	2.185	54.625	0
2023-08-01	2.132	2.185	2.132	2.185	54.625	35
2023-07-31	2.205	2.310	2.181	2.239	55.975	247
2023-07-28	1.878	1.968	1.878	1.968	49.200	27
2023-07-27	1.870	1.870	1.860	1.861	46.513	255
2023-07-26	2.018	2.018	1.955	1.955	48.875	424
2023-07-25	2.025	2.075	2.025	2.025	50.625	49
2023-07-24	2.048	2.048	2.031	2.032	50.800	41
2023-07-21	1.935	1.935	1.935	1.935	48.375	0
2023-07-20	2.045	2.045	1.920	1.935	48.375	92
2023-07-19	2.128	2.175	2.128	2.175	54.375	83
2023-07-18	1.980	2.005	1.980	2.005	50.125	32
2023-07-17	1.820	1.820	1.820	1.820	45.488	40
2023-07-14	1.825	1.825	1.825	1.825	45.625	12
2023-07-13	2.095	2.095	2.095	2.095	52.375	0
2023-07-12	2.259	2.259	2.095	2.095	52.375	69
2023-07-11	1.950	2.155	1.950	2.155	53.875	146
2023-07-10	1.839	1.945	1.839	1.945	48.625	238
2023-07-07	1.809	1.810	1.808	1.810	45.248	44
2023-07-06	1.680	1.690	1.615	1.620	40.500	4
2023-07-05	1.605	1.605	1.605	1.605	40.125	24
2023-07-04	1.560	1.560	1.560	1.560	39.000	0

← NewerPage 14 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.