Atara Biotherapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	12.326	12.350	11.380	12.052	12.052	2,223
2025-11-11	12.240	12.570	12.240	12.250	12.250	193
2025-11-10	11.970	12.740	11.620	12.420	12.420	735
2025-11-07	10.860	11.541	10.860	11.050	11.050	277
2025-11-06	10.760	12.350	10.760	11.240	11.240	57
2025-11-05	12.400	12.400	10.820	10.865	10.865	753
2025-11-04	13.620	13.676	13.235	13.235	13.235	167
2025-11-03	14.900	15.140	14.206	14.206	14.206	389
2025-10-31	14.010	14.603	13.500	14.603	14.603	224
2025-10-30	13.530	13.961	13.530	13.961	13.961	9
2025-10-29	15.310	15.310	14.160	14.223	14.223	135
2025-10-28	15.580	15.580	15.127	15.127	15.127	79
2025-10-27	15.620	15.620	14.510	15.426	15.426	4,322
2025-10-24	14.400	14.633	14.142	14.633	14.633	865
2025-10-23	14.660	14.660	14.500	14.510	14.510	74
2025-10-22	15.335	15.560	14.748	14.748	14.748	120
2025-10-21	16.330	17.000	15.620	16.100	16.100	1,182
2025-10-20	15.280	15.395	15.080	15.300	15.300	64
2025-10-17	15.090	15.090	14.702	14.702	14.702	51
2025-10-16	15.420	16.280	15.140	15.140	15.140	2,089
2025-10-15	15.090	15.394	14.620	15.300	15.300	52
2025-10-14	14.850	14.918	14.425	14.690	14.690	291
2025-10-13	14.620	15.253	14.266	15.253	15.253	134
2025-10-10	16.000	16.095	14.620	14.620	14.620	5,689
2025-10-09	15.850	16.578	15.850	16.324	16.324	1,727
2025-10-08	15.760	15.760	14.960	15.365	15.365	1,261
2025-10-07	14.000	15.750	13.950	15.576	15.576	10,298
2025-10-06	14.750	14.750	14.075	14.095	14.095	363
2025-10-03	14.580	14.927	14.320	14.320	14.320	968
2025-10-02	14.546	14.546	14.110	14.172	14.172	72
2025-10-01	14.290	14.625	14.103	14.103	14.103	534
2025-09-30	13.810	13.910	13.227	13.881	13.881	272
2025-09-29	13.816	13.816	13.550	13.595	13.595	37
2025-09-26	13.850	13.896	13.004	13.896	13.896	426
2025-09-25	14.150	14.295	13.790	13.790	13.790	3,103
2025-09-24	13.000	14.790	13.000	13.812	13.812	3,100
2025-09-23	12.310	12.608	11.710	12.608	12.608	182
2025-09-22	12.000	12.254	11.867	11.944	11.944	286
2025-09-19	11.700	12.165	11.700	11.948	11.948	9,020
2025-09-18	11.450	11.952	11.450	11.850	11.850	338
2025-09-17	11.560	11.919	11.482	11.500	11.500	78
2025-09-16	11.950	11.960	11.759	11.760	11.760	247
2025-09-15	12.390	12.390	11.770	11.774	11.774	494
2025-09-12	12.380	12.380	11.850	11.915	11.915	105
2025-09-11	12.044	12.044	12.044	12.044	12.044	8
2025-09-10	11.940	12.020	11.777	11.777	11.777	183
2025-09-09	12.000	12.220	11.781	11.886	11.886	927
2025-09-08	12.750	12.906	11.925	12.401	12.401	576
2025-09-05	12.780	13.025	12.617	12.689	12.689	418
2025-09-04	12.640	12.700	12.420	12.570	12.570	556
2025-09-03	12.395	12.750	12.292	12.292	12.292	370
2025-09-02	11.970	12.121	11.970	12.015	12.015	291
2025-09-01	12.065	12.065	12.065	12.065	12.065	0
2025-08-29	12.210	12.210	11.934	12.065	12.065	642
2025-08-28	12.420	12.480	12.420	12.480	12.480	72
2025-08-27	12.400	12.676	12.270	12.452	12.452	152
2025-08-26	11.999	13.060	11.999	12.632	12.632	386
2025-08-22	11.720	12.300	11.720	12.185	12.185	761
2025-08-21	11.630	11.710	11.630	11.645	11.645	109
2025-08-20	12.050	12.050	11.390	11.699	11.699	443

← NewerPage 5 of 21 · 1,256 trading daysOlder →

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.