Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.520 | 3.520 | 3.520 | 3.520 | 88.000 | 0 |
| 2023-01-06 | 3.520 | 3.520 | 3.518 | 3.520 | 88.000 | 220 |
| 2023-01-05 | 3.465 | 3.472 | 3.430 | 3.472 | 86.800 | 24 |
| 2023-01-04 | 3.309 | 3.309 | 3.309 | 3.309 | 82.733 | 0 |
| 2023-01-03 | 3.308 | 3.309 | 3.308 | 3.309 | 82.733 | 8 |
| 2022-12-30 | 3.225 | 3.225 | 3.225 | 3.225 | 80.625 | 0 |
| 2022-12-29 | 2.979 | 3.228 | 2.979 | 3.225 | 80.625 | 18 |
| 2022-12-28 | 2.885 | 2.885 | 2.880 | 2.880 | 72.003 | 40 |
| 2022-12-23 | 3.630 | 3.630 | 3.577 | 3.605 | 90.125 | 15 |
| 2022-12-22 | 2.985 | 2.985 | 2.985 | 2.985 | 74.625 | 8 |
| 2022-12-21 | 3.630 | 3.630 | 3.405 | 3.405 | 85.125 | 21 |
| 2022-12-20 | 3.446 | 3.446 | 3.446 | 3.446 | 86.150 | 0 |
| 2022-12-19 | 3.575 | 3.643 | 3.570 | 3.609 | 90.233 | 22 |
| 2022-12-16 | 3.398 | 3.400 | 3.398 | 3.400 | 84.988 | 8 |
| 2022-12-15 | 3.758 | 3.758 | 3.758 | 3.758 | 93.950 | 6 |
| 2022-12-14 | 4.025 | 4.078 | 4.025 | 4.078 | 101.95 | 16 |
| 2022-12-13 | 4.115 | 4.115 | 4.035 | 4.038 | 100.96 | 20 |
| 2022-12-12 | 4.510 | 4.510 | 4.510 | 4.510 | 112.75 | 0 |
| 2022-12-09 | 4.510 | 4.510 | 4.510 | 4.510 | 112.75 | 0 |
| 2022-12-08 | 4.510 | 4.510 | 4.510 | 4.510 | 112.75 | 11 |
| 2022-12-07 | 4.423 | 4.890 | 4.420 | 4.890 | 122.25 | 44 |
| 2022-12-06 | 4.565 | 4.565 | 4.565 | 4.565 | 114.13 | 0 |
| 2022-12-05 | 4.565 | 4.565 | 4.565 | 4.565 | 114.13 | 0 |
| 2022-12-02 | 4.425 | 4.568 | 4.425 | 4.565 | 114.13 | 37 |
| 2022-12-01 | 4.372 | 4.375 | 4.370 | 4.371 | 109.26 | 132 |
| 2022-11-30 | 4.095 | 4.095 | 4.095 | 4.095 | 102.38 | 4 |
| 2022-11-29 | 4.230 | 4.258 | 4.230 | 4.258 | 106.45 | 7 |
| 2022-11-28 | 4.230 | 4.258 | 4.230 | 4.258 | 106.45 | 7 |
| 2022-11-25 | 4.155 | 4.155 | 4.155 | 4.155 | 103.88 | 8 |
| 2022-11-24 | 4.215 | 4.215 | 4.215 | 4.215 | 105.38 | 0 |
| 2022-11-23 | 4.215 | 4.215 | 4.215 | 4.215 | 105.38 | 2 |
| 2022-11-22 | 4.180 | 4.180 | 4.180 | 4.180 | 104.50 | 0 |
| 2022-11-21 | 4.180 | 4.180 | 4.180 | 4.180 | 104.50 | 8 |
| 2022-11-18 | 4.378 | 4.378 | 4.378 | 4.378 | 109.45 | 40 |
| 2022-11-17 | 5.175 | 5.175 | 5.175 | 5.175 | 129.38 | 0 |
| 2022-11-16 | 5.175 | 5.175 | 5.175 | 5.175 | 129.38 | 0 |
| 2022-11-15 | 5.175 | 5.175 | 5.175 | 5.175 | 129.38 | 4 |
| 2022-11-14 | 5.260 | 5.260 | 5.260 | 5.260 | 131.50 | 0 |
| 2022-11-11 | 4.795 | 4.969 | 4.795 | 4.969 | 124.23 | 4 |
| 2022-11-10 | 4.159 | 4.159 | 4.159 | 4.159 | 103.98 | 1 |
| 2022-11-09 | 4.131 | 4.260 | 4.120 | 4.120 | 103.00 | 89 |
| 2022-11-08 | 5.031 | 5.052 | 4.942 | 4.942 | 123.55 | 105 |
| 2022-11-07 | 4.750 | 4.960 | 4.750 | 4.960 | 124.00 | 62 |
| 2022-11-04 | 4.612 | 4.692 | 4.610 | 4.682 | 117.05 | 273 |
| 2022-11-03 | 4.720 | 4.730 | 4.708 | 4.730 | 118.25 | 221 |
| 2022-11-02 | 4.722 | 4.761 | 4.722 | 4.761 | 119.02 | 8 |
| 2022-11-01 | 4.952 | 5.001 | 4.930 | 4.961 | 124.01 | 233 |
| 2022-10-31 | 4.700 | 4.700 | 4.700 | 4.700 | 117.50 | 0 |
| 2022-10-28 | 4.700 | 4.700 | 4.700 | 4.700 | 117.50 | 0 |
| 2022-10-27 | 4.793 | 4.793 | 4.685 | 4.700 | 117.50 | 96 |
| 2022-10-26 | 4.620 | 4.620 | 4.620 | 4.620 | 115.50 | 0 |
| 2022-10-25 | 4.541 | 4.705 | 4.541 | 4.620 | 115.50 | 263 |
| 2022-10-24 | 4.090 | 4.352 | 4.090 | 4.352 | 108.80 | 13 |
| 2022-10-21 | 3.910 | 4.031 | 3.905 | 4.030 | 100.75 | 116 |
| 2022-10-20 | 3.830 | 3.835 | 3.830 | 3.831 | 95.763 | 135 |
| 2022-10-19 | 3.738 | 3.738 | 3.738 | 3.738 | 93.450 | 1 |
| 2022-10-18 | 4.080 | 4.082 | 4.080 | 4.080 | 102.00 | 43 |
| 2022-10-17 | 3.668 | 3.668 | 3.668 | 3.668 | 91.700 | 0 |
| 2022-10-14 | 3.668 | 3.668 | 3.668 | 3.668 | 91.700 | 0 |
| 2022-10-13 | 3.668 | 3.668 | 3.668 | 3.668 | 91.700 | 0 |
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.