Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 15.340 | 15.340 | 15.340 | 15.340 | 383.50 | 0 |
| 2022-01-21 | 15.340 | 15.340 | 15.340 | 15.340 | 383.50 | 0 |
| 2022-01-20 | 15.340 | 15.340 | 15.340 | 15.340 | 383.50 | 0 |
| 2022-01-19 | 15.340 | 15.340 | 15.340 | 15.340 | 383.50 | 0 |
| 2022-01-18 | 15.720 | 15.720 | 15.340 | 15.340 | 383.50 | 8 |
| 2022-01-17 | 15.920 | 15.920 | 15.920 | 15.920 | 398.00 | 0 |
| 2022-01-14 | 15.920 | 15.920 | 15.920 | 15.920 | 398.00 | 0 |
| 2022-01-13 | 15.920 | 15.920 | 15.920 | 15.920 | 398.00 | 0 |
| 2022-01-12 | 15.920 | 15.920 | 15.920 | 15.920 | 398.00 | 0 |
| 2022-01-11 | 15.920 | 15.920 | 15.920 | 15.920 | 398.00 | 125 |
| 2022-01-10 | 15.571 | 15.571 | 15.571 | 15.571 | 389.26 | 0 |
| 2022-01-07 | 15.571 | 15.571 | 15.571 | 15.571 | 389.26 | 0 |
| 2022-01-06 | 15.572 | 15.580 | 15.571 | 15.571 | 389.26 | 16 |
| 2022-01-05 | 16.750 | 16.750 | 16.750 | 16.750 | 418.75 | 0 |
| 2022-01-04 | 16.750 | 16.750 | 16.750 | 16.750 | 418.75 | 0 |
| 2021-12-31 | 16.750 | 16.750 | 16.750 | 16.750 | 418.75 | 0 |
| 2021-12-30 | 16.750 | 16.750 | 16.750 | 16.750 | 418.75 | 0 |
| 2021-12-29 | 17.098 | 17.098 | 17.098 | 17.098 | 427.45 | 0 |
| 2021-12-24 | 17.098 | 17.098 | 17.098 | 17.098 | 427.45 | 0 |
| 2021-12-23 | 17.098 | 17.098 | 17.098 | 17.098 | 427.45 | 28 |
| 2021-12-13 | 16.802 | 16.802 | 16.802 | 16.802 | 420.05 | 0 |
| 2021-12-10 | 16.802 | 16.802 | 16.802 | 16.802 | 420.05 | 0 |
| 2021-12-09 | 16.952 | 16.952 | 16.802 | 16.802 | 420.05 | 5 |
| 2021-12-08 | 18.080 | 18.080 | 18.080 | 18.080 | 452.00 | 0 |
| 2021-12-07 | 18.080 | 18.080 | 18.080 | 18.080 | 452.00 | 8 |
| 2021-12-06 | 17.215 | 17.215 | 17.215 | 17.215 | 430.38 | 0 |
| 2021-12-03 | 17.215 | 17.215 | 17.215 | 17.215 | 430.38 | 0 |
| 2021-12-02 | 17.215 | 17.215 | 17.215 | 17.215 | 430.38 | 0 |
| 2021-12-01 | 17.215 | 17.215 | 17.215 | 17.215 | 430.38 | 0 |
| 2021-11-30 | 17.215 | 17.215 | 17.215 | 17.215 | 430.38 | 0 |
| 2021-11-29 | 17.215 | 17.215 | 17.215 | 17.215 | 430.38 | 0 |
| 2021-11-26 | 17.356 | 17.356 | 17.215 | 17.215 | 430.38 | 9 |
| 2021-11-25 | 17.382 | 17.382 | 17.382 | 17.382 | 434.55 | 0 |
| 2021-11-24 | 17.382 | 17.382 | 17.382 | 17.382 | 434.55 | 0 |
| 2021-11-23 | 17.404 | 17.404 | 17.382 | 17.382 | 434.55 | 40 |
| 2021-11-22 | 17.875 | 17.875 | 17.875 | 17.875 | 446.88 | 0 |
| 2021-11-19 | 17.875 | 17.875 | 17.875 | 17.875 | 446.88 | 0 |
| 2021-11-18 | 17.875 | 17.875 | 17.875 | 17.875 | 446.88 | 4 |
| 2021-11-17 | 17.370 | 17.370 | 17.370 | 17.370 | 434.25 | 224 |
| 2021-11-16 | 17.310 | 17.310 | 17.310 | 17.310 | 432.75 | 0 |
| 2021-11-15 | 17.873 | 17.873 | 17.290 | 17.310 | 432.75 | 82 |
| 2021-11-12 | 17.514 | 17.514 | 17.514 | 17.514 | 437.85 | 2 |
| 2021-11-11 | 18.700 | 18.700 | 18.700 | 18.700 | 467.50 | 0 |
| 2021-11-10 | 18.700 | 18.700 | 18.700 | 18.700 | 467.50 | 0 |
| 2021-11-09 | 18.700 | 18.700 | 18.700 | 18.700 | 467.50 | 0 |
| 2021-11-08 | 18.700 | 18.700 | 18.700 | 18.700 | 467.50 | 0 |
| 2021-11-05 | 18.700 | 18.700 | 18.700 | 18.700 | 467.50 | 13 |
| 2021-11-04 | 18.230 | 19.980 | 18.230 | 19.980 | 499.50 | 4 |
| 2021-11-03 | 17.160 | 17.160 | 17.160 | 17.160 | 429.00 | 0 |
| 2021-11-02 | 17.160 | 17.160 | 17.160 | 17.160 | 429.00 | 2 |
| 2021-11-01 | 16.200 | 16.338 | 16.200 | 16.338 | 408.46 | 28 |
| 2021-10-29 | 16.500 | 16.500 | 16.500 | 16.500 | 412.50 | 3 |
| 2021-10-28 | 15.266 | 15.268 | 15.266 | 15.268 | 381.70 | 20 |
| 2021-10-27 | 15.085 | 15.110 | 15.010 | 15.010 | 375.25 | 19 |
| 2021-10-26 | 15.728 | 15.728 | 15.728 | 15.728 | 393.20 | 0 |
| 2021-10-25 | 15.728 | 15.728 | 15.728 | 15.728 | 393.20 | 0 |
← NewerPage 21 of 21 · 1,256 trading days
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.