Atara Biotherapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.630	1.630	1.560	1.560	39.000	48
2023-06-30	1.585	1.589	1.562	1.562	39.050	460
2023-06-29	1.598	1.598	1.598	1.598	39.950	0
2023-06-28	1.598	1.598	1.598	1.598	39.950	0
2023-06-27	1.620	1.620	1.598	1.598	39.950	56
2023-06-26	1.675	1.675	1.629	1.629	40.725	28
2023-06-23	1.742	1.742	1.742	1.742	43.550	0
2023-06-22	1.860	1.862	1.750	1.750	43.750	59
2023-06-21	1.848	1.848	1.848	1.848	46.200	0
2023-06-20	1.870	1.870	1.841	1.848	46.200	201
2023-06-19	2.031	2.031	2.031	2.031	50.775	0
2023-06-16	2.000	2.031	1.925	2.031	50.775	75
2023-06-15	1.972	2.150	1.972	2.150	53.750	66
2023-06-14	2.188	2.225	2.151	2.151	53.775	141
2023-06-13	2.030	2.119	2.025	2.119	52.975	150
2023-06-12	1.895	2.079	1.895	1.945	48.625	98
2023-06-09	2.030	2.045	1.900	1.955	48.875	267
2023-06-08	1.780	1.895	1.698	1.698	42.450	239
2023-06-07	1.619	1.619	1.619	1.619	40.475	129
2023-06-06	1.650	1.650	1.650	1.650	41.250	16
2023-06-05	1.548	1.580	1.505	1.521	38.018	12
2023-06-02	1.495	1.515	1.495	1.515	37.875	14
2023-06-01	1.540	1.540	1.540	1.540	38.500	3
2023-05-31	1.559	1.559	1.530	1.530	38.248	266
2023-05-30	1.860	1.860	1.665	1.665	41.625	186
2023-05-26	1.815	1.818	1.815	1.818	45.450	43
2023-05-25	1.915	1.915	1.915	1.915	47.875	0
2023-05-24	1.915	1.915	1.915	1.915	47.875	82
2023-05-23	2.208	2.250	2.208	2.250	56.250	107
2023-05-22	2.118	2.118	2.118	2.118	52.950	36
2023-05-19	2.130	2.160	2.130	2.158	53.950	196
2023-05-18	2.020	2.020	2.020	2.020	50.488	0
2023-05-17	2.020	2.020	2.020	2.020	50.488	0
2023-05-16	2.000	2.020	1.985	2.020	50.488	24
2023-05-15	2.172	2.175	2.171	2.171	54.263	12
2023-05-12	2.250	2.250	2.135	2.135	53.375	44
2023-05-11	2.335	2.335	2.320	2.320	58.000	148
2023-05-10	2.288	2.288	2.230	2.240	56.000	88
2023-05-09	2.550	2.550	2.268	2.370	59.250	737
2023-05-05	2.818	2.820	2.818	2.820	70.500	16
2023-05-04	2.638	2.638	2.638	2.638	65.950	0
2023-05-03	2.650	2.650	2.650	2.650	66.250	0
2023-05-02	2.700	2.700	2.650	2.650	66.250	32
2023-04-28	2.505	2.755	2.505	2.738	68.450	14
2023-04-27	2.700	2.702	2.629	2.629	65.723	682
2023-04-26	2.780	2.780	2.739	2.739	68.463	35
2023-04-25	2.898	2.898	2.898	2.898	72.450	26
2023-04-24	2.905	2.905	2.862	2.862	71.550	29
2023-04-21	2.925	3.000	2.925	3.000	75.000	56
2023-04-20	2.880	2.930	2.819	2.819	70.483	160
2023-04-19	2.915	2.915	2.915	2.915	72.875	22
2023-04-18	3.039	3.080	2.995	3.080	77.000	12
2023-04-17	2.800	2.900	2.800	2.900	72.500	652
2023-04-14	2.698	2.698	2.698	2.698	67.450	8
2023-04-13	2.550	2.550	2.550	2.550	63.750	4
2023-04-12	2.550	2.550	2.380	2.380	59.500	33
2023-04-11	2.745	2.745	2.650	2.650	66.250	4
2023-04-06	2.790	2.790	2.790	2.790	69.750	0
2023-04-05	2.790	2.790	2.790	2.790	69.750	16
2023-04-04	2.838	2.838	2.838	2.838	70.950	8

← NewerPage 15 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.