Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 2.961 | 2.961 | 2.961 | 2.961 | 74.013 | 1 |
| 2023-03-31 | 2.961 | 2.961 | 2.961 | 2.961 | 74.013 | 0 |
| 2023-03-30 | 2.961 | 2.961 | 2.960 | 2.961 | 74.013 | 94 |
| 2023-03-29 | 2.945 | 2.945 | 2.945 | 2.945 | 73.625 | 27 |
| 2023-03-28 | 2.979 | 2.979 | 2.939 | 2.969 | 74.225 | 2 |
| 2023-03-27 | 2.900 | 2.900 | 2.900 | 2.900 | 72.500 | 0 |
| 2023-03-24 | 2.900 | 2.900 | 2.900 | 2.900 | 72.500 | 0 |
| 2023-03-23 | 2.900 | 2.900 | 2.900 | 2.900 | 72.500 | 0 |
| 2023-03-22 | 2.945 | 2.945 | 2.900 | 2.900 | 72.500 | 45 |
| 2023-03-21 | 3.100 | 3.118 | 3.100 | 3.118 | 77.950 | 40 |
| 2023-03-20 | 2.859 | 2.968 | 2.859 | 2.948 | 73.700 | 17 |
| 2023-03-17 | 2.940 | 3.015 | 2.940 | 3.015 | 75.375 | 18 |
| 2023-03-16 | 3.073 | 3.073 | 3.073 | 3.073 | 76.825 | 4 |
| 2023-03-15 | 3.119 | 3.119 | 2.991 | 3.020 | 75.500 | 156 |
| 2023-03-14 | 3.192 | 3.192 | 3.031 | 3.095 | 77.375 | 176 |
| 2023-03-13 | 2.948 | 3.075 | 2.948 | 3.075 | 76.875 | 69 |
| 2023-03-10 | 2.900 | 2.900 | 2.748 | 2.748 | 68.700 | 32 |
| 2023-03-09 | 3.265 | 3.265 | 3.265 | 3.265 | 81.625 | 0 |
| 2023-03-08 | 3.295 | 3.295 | 3.265 | 3.265 | 81.625 | 61 |
| 2023-03-07 | 3.391 | 3.391 | 3.391 | 3.391 | 84.775 | 0 |
| 2023-03-06 | 3.480 | 3.506 | 3.391 | 3.391 | 84.775 | 53 |
| 2023-03-03 | 3.590 | 3.615 | 3.549 | 3.549 | 88.725 | 62 |
| 2023-03-02 | 3.750 | 3.750 | 3.650 | 3.650 | 91.250 | 52 |
| 2023-03-01 | 3.941 | 3.941 | 3.848 | 3.848 | 96.200 | 64 |
| 2023-02-28 | 4.138 | 4.150 | 4.090 | 4.090 | 102.25 | 18 |
| 2023-02-27 | 4.060 | 4.060 | 4.040 | 4.060 | 101.50 | 20 |
| 2023-02-24 | 4.250 | 4.250 | 4.250 | 4.250 | 106.25 | 0 |
| 2023-02-23 | 4.250 | 4.250 | 4.250 | 4.250 | 106.25 | 0 |
| 2023-02-22 | 4.250 | 4.250 | 4.250 | 4.250 | 106.25 | 0 |
| 2023-02-21 | 4.250 | 4.250 | 4.210 | 4.250 | 106.25 | 24 |
| 2023-02-20 | 4.302 | 4.302 | 4.302 | 4.302 | 107.54 | 0 |
| 2023-02-17 | 4.340 | 4.340 | 4.302 | 4.302 | 107.54 | 60 |
| 2023-02-16 | 4.425 | 4.425 | 4.425 | 4.425 | 110.63 | 40 |
| 2023-02-15 | 4.090 | 4.090 | 4.090 | 4.090 | 102.25 | 0 |
| 2023-02-14 | 4.090 | 4.090 | 4.090 | 4.090 | 102.25 | 0 |
| 2023-02-13 | 4.090 | 4.090 | 4.090 | 4.090 | 102.25 | 0 |
| 2023-02-10 | 4.612 | 4.612 | 4.070 | 4.090 | 102.25 | 51 |
| 2023-02-09 | 4.625 | 5.060 | 4.625 | 4.955 | 123.88 | 41 |
| 2023-02-08 | 5.170 | 5.170 | 5.125 | 5.125 | 128.13 | 6 |
| 2023-02-07 | 5.450 | 5.450 | 5.450 | 5.450 | 136.25 | 0 |
| 2023-02-06 | 5.420 | 5.520 | 5.415 | 5.450 | 136.25 | 92 |
| 2023-02-03 | 5.270 | 5.292 | 5.270 | 5.292 | 132.30 | 8 |
| 2023-02-02 | 5.325 | 5.482 | 5.325 | 5.482 | 137.05 | 52 |
| 2023-02-01 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 0 |
| 2023-01-31 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 4 |
| 2023-01-30 | 5.055 | 5.055 | 5.055 | 5.055 | 126.38 | 0 |
| 2023-01-27 | 5.001 | 5.055 | 5.001 | 5.055 | 126.38 | 24 |
| 2023-01-26 | 4.649 | 4.649 | 4.649 | 4.649 | 116.23 | 0 |
| 2023-01-25 | 4.650 | 4.680 | 4.640 | 4.649 | 116.23 | 41 |
| 2023-01-24 | 4.251 | 4.630 | 4.251 | 4.615 | 115.38 | 44 |
| 2023-01-23 | 3.935 | 4.082 | 3.935 | 4.082 | 102.05 | 98 |
| 2023-01-20 | 3.930 | 3.930 | 3.930 | 3.930 | 98.248 | 0 |
| 2023-01-19 | 3.930 | 3.930 | 3.930 | 3.930 | 98.248 | 0 |
| 2023-01-18 | 3.930 | 3.930 | 3.930 | 3.930 | 98.248 | 16 |
| 2023-01-17 | 3.792 | 3.792 | 3.792 | 3.792 | 94.800 | 12 |
| 2023-01-16 | 3.995 | 3.995 | 3.995 | 3.995 | 99.875 | 0 |
| 2023-01-13 | 3.900 | 3.995 | 3.890 | 3.995 | 99.875 | 18 |
| 2023-01-12 | 3.561 | 3.561 | 3.561 | 3.561 | 89.013 | 0 |
| 2023-01-11 | 3.561 | 3.561 | 3.561 | 3.561 | 89.013 | 0 |
| 2023-01-10 | 3.575 | 3.575 | 3.561 | 3.561 | 89.013 | 68 |
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.