Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 7.200 | 7.571 | 7.200 | 7.523 | 7.523 | 813 |
| 2025-05-23 | 7.110 | 7.330 | 6.958 | 6.958 | 6.958 | 188 |
| 2025-05-22 | 6.880 | 7.200 | 6.835 | 7.097 | 7.097 | 539 |
| 2025-05-21 | 6.820 | 7.297 | 6.740 | 6.961 | 6.961 | 506 |
| 2025-05-20 | 6.730 | 7.132 | 6.672 | 7.098 | 7.098 | 1,287 |
| 2025-05-19 | 6.760 | 7.087 | 6.548 | 6.588 | 6.588 | 1,556 |
| 2025-05-16 | 7.610 | 7.610 | 6.840 | 6.962 | 6.962 | 1,521 |
| 2025-05-15 | 6.290 | 7.965 | 6.290 | 7.608 | 7.608 | 4,810 |
| 2025-05-14 | 6.720 | 6.896 | 6.664 | 6.700 | 6.700 | 231 |
| 2025-05-13 | 6.500 | 6.643 | 6.447 | 6.643 | 6.643 | 195 |
| 2025-05-12 | 7.740 | 7.740 | 7.030 | 7.280 | 7.280 | 36 |
| 2025-05-09 | 7.440 | 7.440 | 7.293 | 7.352 | 7.352 | 339 |
| 2025-05-08 | 7.240 | 7.522 | 7.000 | 7.410 | 7.410 | 252 |
| 2025-05-07 | 7.370 | 7.430 | 7.370 | 7.430 | 7.430 | 161 |
| 2025-05-06 | 7.860 | 8.649 | 7.490 | 7.565 | 7.565 | 3,483 |
| 2025-05-02 | 7.750 | 8.300 | 7.750 | 7.880 | 7.880 | 218 |
| 2025-05-01 | 8.010 | 8.023 | 7.772 | 7.772 | 7.772 | 46 |
| 2025-04-30 | 7.390 | 7.738 | 7.288 | 7.738 | 7.738 | 303 |
| 2025-04-29 | 7.400 | 7.400 | 7.380 | 7.395 | 7.395 | 52 |
| 2025-04-28 | 7.600 | 7.600 | 6.700 | 6.850 | 6.850 | 148 |
| 2025-04-25 | 7.200 | 7.450 | 7.145 | 7.240 | 7.240 | 381 |
| 2025-04-24 | 7.400 | 7.475 | 6.912 | 7.403 | 7.403 | 876 |
| 2025-04-23 | 6.880 | 7.075 | 6.722 | 6.868 | 6.868 | 1,539 |
| 2025-04-22 | 6.235 | 6.775 | 6.100 | 6.775 | 6.775 | 1,284 |
| 2025-04-17 | 5.840 | 6.160 | 5.832 | 6.160 | 6.160 | 87 |
| 2025-04-16 | 5.860 | 6.238 | 5.764 | 5.820 | 5.820 | 626 |
| 2025-04-15 | 5.830 | 6.120 | 5.810 | 5.940 | 5.940 | 344 |
| 2025-04-14 | 5.640 | 5.659 | 5.472 | 5.563 | 5.563 | 1,961 |
| 2025-04-11 | 5.230 | 5.423 | 5.230 | 5.423 | 5.423 | 194 |
| 2025-04-10 | 5.930 | 5.966 | 5.520 | 5.665 | 5.665 | 1,325 |
| 2025-04-09 | 6.900 | 6.900 | 5.316 | 5.785 | 5.785 | 366 |
| 2025-04-08 | 6.080 | 6.223 | 5.703 | 5.703 | 5.703 | 1,011 |
| 2025-04-07 | 5.420 | 5.550 | 5.000 | 5.330 | 5.330 | 680 |
| 2025-04-04 | 5.790 | 5.950 | 5.500 | 5.700 | 5.700 | 366 |
| 2025-04-03 | 6.000 | 6.008 | 5.710 | 5.970 | 5.970 | 63 |
| 2025-04-02 | 7.250 | 7.250 | 5.985 | 6.150 | 6.150 | 127 |
| 2025-04-01 | 6.180 | 6.180 | 5.792 | 5.792 | 5.792 | 2,287 |
| 2025-03-31 | 6.520 | 6.520 | 6.317 | 6.373 | 6.373 | 220 |
| 2025-03-28 | 6.830 | 6.830 | 6.500 | 6.500 | 6.500 | 47 |
| 2025-03-27 | 6.590 | 6.813 | 6.590 | 6.813 | 6.813 | 116 |
| 2025-03-26 | 6.810 | 6.810 | 6.647 | 6.670 | 6.670 | 120 |
| 2025-03-25 | 6.890 | 6.890 | 6.621 | 6.720 | 6.720 | 839 |
| 2025-03-24 | 6.700 | 6.873 | 6.700 | 6.803 | 6.803 | 93 |
| 2025-03-21 | 6.610 | 6.848 | 6.582 | 6.723 | 6.723 | 528 |
| 2025-03-20 | 6.980 | 6.980 | 6.592 | 6.592 | 6.592 | 599 |
| 2025-03-19 | 7.170 | 7.211 | 6.660 | 6.903 | 6.903 | 1,690 |
| 2025-03-18 | 7.200 | 7.200 | 6.893 | 6.950 | 6.950 | 501 |
| 2025-03-17 | 6.660 | 7.455 | 6.660 | 7.410 | 7.410 | 2,048 |
| 2025-03-14 | 6.970 | 7.153 | 6.674 | 7.065 | 7.065 | 243 |
| 2025-03-13 | 6.800 | 6.913 | 6.800 | 6.845 | 6.845 | 304 |
| 2025-03-12 | 6.700 | 6.970 | 6.624 | 6.833 | 6.833 | 643 |
| 2025-03-11 | 6.240 | 6.720 | 5.932 | 6.720 | 6.720 | 838 |
| 2025-03-10 | 6.920 | 7.288 | 6.135 | 6.139 | 6.139 | 1,688 |
| 2025-03-07 | 6.800 | 7.050 | 6.800 | 6.995 | 6.995 | 261 |
| 2025-03-06 | 7.070 | 7.070 | 7.010 | 7.010 | 7.010 | 103 |
| 2025-03-05 | 7.150 | 7.150 | 6.704 | 7.083 | 7.083 | 43 |
| 2025-03-04 | 6.950 | 7.170 | 6.723 | 7.170 | 7.170 | 415 |
| 2025-03-03 | 6.300 | 7.058 | 6.300 | 7.057 | 7.057 | 1,531 |
| 2025-02-28 | 6.820 | 7.043 | 6.550 | 6.918 | 6.918 | 67 |
| 2025-02-27 | 7.430 | 7.530 | 7.282 | 7.291 | 7.291 | 2,238 |
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.