Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.668 | 3.668 | 3.668 | 3.668 | 91.700 | 0 |
| 2022-10-12 | 3.725 | 3.725 | 3.668 | 3.668 | 91.700 | 16 |
| 2022-10-11 | 4.058 | 4.058 | 4.025 | 4.035 | 100.88 | 16 |
| 2022-10-10 | 3.880 | 3.880 | 3.880 | 3.880 | 97.000 | 0 |
| 2022-10-07 | 3.975 | 3.975 | 3.880 | 3.880 | 97.000 | 7 |
| 2022-10-06 | 4.132 | 4.132 | 4.132 | 4.132 | 103.30 | 0 |
| 2022-10-05 | 4.132 | 4.132 | 4.132 | 4.132 | 103.30 | 0 |
| 2022-10-04 | 4.135 | 4.138 | 4.132 | 4.132 | 103.30 | 10 |
| 2022-10-03 | 3.785 | 3.909 | 3.785 | 3.909 | 97.733 | 36 |
| 2022-09-30 | 3.670 | 3.925 | 3.670 | 3.925 | 98.125 | 10 |
| 2022-09-29 | 3.708 | 3.708 | 3.708 | 3.708 | 92.700 | 4 |
| 2022-09-28 | 3.685 | 3.838 | 3.642 | 3.838 | 95.950 | 86 |
| 2022-09-27 | 3.415 | 3.415 | 3.415 | 3.415 | 85.375 | 0 |
| 2022-09-26 | 3.440 | 3.445 | 3.415 | 3.415 | 85.375 | 197 |
| 2022-09-23 | 3.355 | 3.355 | 3.355 | 3.355 | 83.875 | 12 |
| 2022-09-22 | 3.870 | 3.870 | 3.870 | 3.870 | 96.750 | 0 |
| 2022-09-21 | 3.870 | 3.870 | 3.870 | 3.870 | 96.750 | 0 |
| 2022-09-20 | 3.838 | 3.870 | 3.835 | 3.870 | 96.750 | 27 |
| 2022-09-16 | 4.485 | 4.485 | 4.358 | 4.358 | 108.95 | 36 |
| 2022-09-15 | 4.945 | 4.945 | 4.945 | 4.945 | 123.63 | 0 |
| 2022-09-14 | 4.945 | 4.945 | 4.945 | 4.945 | 123.63 | 0 |
| 2022-09-13 | 4.945 | 4.945 | 4.945 | 4.945 | 123.63 | 0 |
| 2022-09-12 | 4.945 | 4.945 | 4.945 | 4.945 | 123.63 | 8 |
| 2022-09-09 | 4.727 | 4.727 | 4.727 | 4.727 | 118.18 | 0 |
| 2022-09-08 | 4.465 | 4.727 | 4.465 | 4.727 | 118.18 | 24 |
| 2022-09-07 | 4.345 | 4.345 | 4.345 | 4.345 | 108.63 | 0 |
| 2022-09-06 | 4.345 | 4.345 | 4.345 | 4.345 | 108.63 | 0 |
| 2022-09-05 | 4.345 | 4.345 | 4.345 | 4.345 | 108.63 | 0 |
| 2022-09-02 | 4.275 | 4.462 | 4.275 | 4.345 | 108.63 | 27 |
| 2022-09-01 | 4.035 | 4.307 | 4.035 | 4.307 | 107.68 | 13 |
| 2022-08-31 | 4.020 | 4.028 | 4.020 | 4.028 | 100.70 | 8 |
| 2022-08-30 | 4.082 | 4.082 | 4.082 | 4.082 | 102.05 | 8 |
| 2022-08-26 | 4.365 | 4.365 | 4.365 | 4.365 | 109.13 | 0 |
| 2022-08-25 | 4.365 | 4.365 | 4.365 | 4.365 | 109.13 | 0 |
| 2022-08-24 | 4.365 | 4.365 | 4.365 | 4.365 | 109.13 | 9 |
| 2022-08-23 | 4.205 | 4.205 | 4.205 | 4.205 | 105.13 | 2 |
| 2022-08-22 | 4.464 | 4.464 | 4.205 | 4.205 | 105.13 | 4 |
| 2022-08-19 | 4.745 | 4.745 | 4.745 | 4.745 | 118.63 | 3 |
| 2022-08-18 | 4.745 | 4.745 | 4.632 | 4.632 | 115.80 | 6 |
| 2022-08-17 | 4.818 | 4.875 | 4.805 | 4.805 | 120.13 | 12 |
| 2022-08-16 | 5.495 | 5.495 | 5.495 | 5.495 | 137.38 | 0 |
| 2022-08-15 | 5.502 | 5.777 | 5.485 | 5.495 | 137.38 | 58 |
| 2022-08-12 | 5.050 | 5.365 | 5.050 | 5.365 | 134.13 | 62 |
| 2022-08-11 | 4.928 | 5.085 | 4.790 | 4.835 | 120.88 | 262 |
| 2022-08-10 | 4.755 | 4.840 | 4.635 | 4.840 | 121.00 | 242 |
| 2022-08-09 | 3.844 | 4.845 | 3.814 | 4.552 | 113.80 | 1,016 |
| 2022-08-08 | 3.681 | 3.681 | 3.585 | 3.585 | 89.625 | 23 |
| 2022-08-05 | 3.445 | 3.448 | 3.445 | 3.448 | 86.200 | 12 |
| 2022-08-04 | 3.246 | 3.246 | 3.246 | 3.246 | 81.150 | 0 |
| 2022-08-03 | 3.328 | 3.412 | 3.246 | 3.246 | 81.150 | 94 |
| 2022-08-02 | 2.965 | 2.971 | 2.965 | 2.971 | 74.268 | 4 |
| 2022-08-01 | 2.998 | 2.998 | 2.998 | 2.998 | 74.950 | 0 |
| 2022-07-29 | 3.062 | 3.068 | 2.998 | 2.998 | 74.950 | 20 |
| 2022-07-28 | 3.315 | 3.315 | 3.315 | 3.315 | 82.875 | 0 |
| 2022-07-27 | 3.315 | 3.315 | 3.315 | 3.315 | 82.875 | 0 |
| 2022-07-26 | 3.315 | 3.315 | 3.315 | 3.315 | 82.875 | 2 |
| 2022-07-25 | 3.238 | 3.238 | 3.218 | 3.220 | 80.488 | 36 |
| 2022-07-22 | 3.425 | 3.425 | 3.425 | 3.425 | 85.625 | 8 |
| 2022-07-21 | 3.714 | 3.714 | 3.714 | 3.714 | 92.850 | 0 |
| 2022-07-20 | 3.502 | 3.723 | 3.502 | 3.714 | 92.850 | 60 |
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.