Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.015 | 4.015 | 3.942 | 3.942 | 98.550 | 22 |
| 2022-07-15 | 3.878 | 3.880 | 3.877 | 3.880 | 96.988 | 100 |
| 2022-07-14 | 3.898 | 3.938 | 3.898 | 3.938 | 98.438 | 4 |
| 2022-07-13 | 4.130 | 4.130 | 3.495 | 3.910 | 97.738 | 183 |
| 2022-07-12 | 8.820 | 8.820 | 8.820 | 8.820 | 220.50 | 0 |
| 2022-07-11 | 8.820 | 8.820 | 8.820 | 8.820 | 220.50 | 0 |
| 2022-07-08 | 8.820 | 8.820 | 8.820 | 8.820 | 220.50 | 0 |
| 2022-07-07 | 9.125 | 9.125 | 8.640 | 8.820 | 220.50 | 18 |
| 2022-07-06 | 8.985 | 9.165 | 8.720 | 8.950 | 223.75 | 27 |
| 2022-07-05 | 8.591 | 8.591 | 8.591 | 8.591 | 214.77 | 0 |
| 2022-07-04 | 7.845 | 7.845 | 7.845 | 7.845 | 196.13 | 0 |
| 2022-07-01 | 7.997 | 7.997 | 7.845 | 7.845 | 196.13 | 2 |
| 2022-06-30 | 7.530 | 7.725 | 7.475 | 7.555 | 188.88 | 111 |
| 2022-06-29 | 7.315 | 7.448 | 7.185 | 7.448 | 186.20 | 38 |
| 2022-06-28 | 6.595 | 6.595 | 6.595 | 6.595 | 164.88 | 2 |
| 2022-06-27 | 7.122 | 7.122 | 7.122 | 7.122 | 178.05 | 4 |
| 2022-06-24 | 7.040 | 7.040 | 7.040 | 7.040 | 176.00 | 3 |
| 2022-06-23 | 7.040 | 7.040 | 7.040 | 7.040 | 176.00 | 3 |
| 2022-06-22 | 6.555 | 6.911 | 6.555 | 6.911 | 172.77 | 44 |
| 2022-06-21 | 6.125 | 6.125 | 6.125 | 6.125 | 153.13 | 15 |
| 2022-06-20 | 4.942 | 4.942 | 4.942 | 4.942 | 123.55 | 0 |
| 2022-06-17 | 4.942 | 4.942 | 4.942 | 4.942 | 123.55 | 0 |
| 2022-06-16 | 4.942 | 4.942 | 4.942 | 4.942 | 123.55 | 0 |
| 2022-06-15 | 4.942 | 4.942 | 4.942 | 4.942 | 123.55 | 0 |
| 2022-06-14 | 4.942 | 4.942 | 4.942 | 4.942 | 123.55 | 1 |
| 2022-06-13 | 4.942 | 4.942 | 4.942 | 4.942 | 123.55 | 1 |
| 2022-06-10 | 5.810 | 5.810 | 5.810 | 5.810 | 145.25 | 0 |
| 2022-06-09 | 5.810 | 5.810 | 5.810 | 5.810 | 145.25 | 0 |
| 2022-06-08 | 5.810 | 5.810 | 5.810 | 5.810 | 145.25 | 0 |
| 2022-06-07 | 5.080 | 5.080 | 5.080 | 5.080 | 127.00 | 0 |
| 2022-06-06 | 5.080 | 5.080 | 5.080 | 5.080 | 127.00 | 0 |
| 2022-06-01 | 5.080 | 5.080 | 5.080 | 5.080 | 127.00 | 1 |
| 2022-05-31 | 5.122 | 5.122 | 5.122 | 5.122 | 128.05 | 3 |
| 2022-05-30 | 4.785 | 4.785 | 4.785 | 4.785 | 119.63 | 0 |
| 2022-05-27 | 4.785 | 4.785 | 4.785 | 4.785 | 119.63 | 0 |
| 2022-05-26 | 4.785 | 4.785 | 4.785 | 4.785 | 119.63 | 0 |
| 2022-05-25 | 4.785 | 4.785 | 4.785 | 4.785 | 119.63 | 0 |
| 2022-05-24 | 4.850 | 4.850 | 4.745 | 4.785 | 119.63 | 25 |
| 2022-05-23 | 4.767 | 4.767 | 4.767 | 4.767 | 119.18 | 0 |
| 2022-05-20 | 4.767 | 4.767 | 4.767 | 4.767 | 119.18 | 0 |
| 2022-05-19 | 5.028 | 5.028 | 5.028 | 5.028 | 125.70 | 0 |
| 2022-05-18 | 5.203 | 5.203 | 5.028 | 5.028 | 125.70 | 18 |
| 2022-05-17 | 5.575 | 5.575 | 5.575 | 5.575 | 139.38 | 0 |
| 2022-05-16 | 5.575 | 5.575 | 5.575 | 5.575 | 139.38 | 0 |
| 2022-05-13 | 5.575 | 5.575 | 5.575 | 5.575 | 139.38 | 0 |
| 2022-05-12 | 5.575 | 5.575 | 5.575 | 5.575 | 139.38 | 0 |
| 2022-05-11 | 5.620 | 5.700 | 5.575 | 5.575 | 139.38 | 0 |
| 2022-05-10 | 6.230 | 6.230 | 6.230 | 6.230 | 155.75 | 0 |
| 2022-05-09 | 6.460 | 6.460 | 6.230 | 6.230 | 155.75 | 120 |
| 2022-05-06 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-05-05 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-05-04 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-05-03 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-04-29 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-04-28 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-04-27 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 0 |
| 2022-04-26 | 6.840 | 6.840 | 6.840 | 6.840 | 171.00 | 4 |
| 2022-04-25 | 7.392 | 7.392 | 7.392 | 7.392 | 184.80 | 0 |
| 2022-04-22 | 7.392 | 7.392 | 7.392 | 7.392 | 184.80 | 0 |
| 2022-04-21 | 7.392 | 7.392 | 7.392 | 7.392 | 184.80 | 3 |
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.