Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 7.333 | 7.643 | 7.330 | 7.640 | 7.640 | 2,103 |
| 2025-02-25 | 7.200 | 7.481 | 7.000 | 7.295 | 7.295 | 4,594 |
| 2025-02-24 | 7.180 | 7.283 | 6.800 | 7.283 | 7.283 | 2,221 |
| 2025-02-21 | 7.600 | 7.850 | 7.080 | 7.080 | 7.080 | 4,628 |
| 2025-02-20 | 7.820 | 7.866 | 7.435 | 7.603 | 7.603 | 1,283 |
| 2025-02-19 | 8.150 | 8.552 | 7.710 | 7.960 | 7.960 | 1,685 |
| 2025-02-18 | 8.990 | 9.030 | 8.370 | 8.660 | 8.660 | 879 |
| 2025-02-17 | 8.537 | 8.537 | 8.537 | 8.537 | 8.537 | 0 |
| 2025-02-14 | 8.700 | 8.880 | 8.390 | 8.537 | 8.537 | 743 |
| 2025-02-13 | 8.580 | 8.820 | 8.300 | 8.690 | 8.690 | 3,025 |
| 2025-02-12 | 8.240 | 8.742 | 8.011 | 8.447 | 8.447 | 3,974 |
| 2025-02-11 | 9.160 | 9.213 | 8.500 | 8.500 | 8.500 | 3,464 |
| 2025-02-10 | 10.040 | 10.251 | 9.345 | 9.397 | 9.397 | 2,110 |
| 2025-02-07 | 10.600 | 11.000 | 9.910 | 9.910 | 9.910 | 3,805 |
| 2025-02-06 | 9.500 | 10.340 | 9.500 | 10.220 | 10.220 | 5,331 |
| 2025-02-05 | 9.500 | 9.996 | 9.300 | 9.500 | 9.500 | 6,444 |
| 2025-02-04 | 8.550 | 9.349 | 8.550 | 9.260 | 9.260 | 1,544 |
| 2025-02-03 | 7.890 | 8.838 | 7.890 | 8.550 | 8.550 | 5,340 |
| 2025-01-31 | 8.550 | 9.115 | 8.410 | 8.642 | 8.642 | 6,069 |
| 2025-01-30 | 8.150 | 8.293 | 7.840 | 8.210 | 8.210 | 1,417 |
| 2025-01-29 | 8.380 | 8.500 | 7.742 | 7.937 | 7.937 | 6,859 |
| 2025-01-28 | 7.500 | 8.275 | 7.500 | 8.188 | 8.188 | 3,311 |
| 2025-01-27 | 8.180 | 8.305 | 7.350 | 7.455 | 7.455 | 15,527 |
| 2025-01-24 | 7.050 | 8.332 | 6.920 | 8.125 | 8.125 | 26,005 |
| 2025-01-23 | 6.765 | 7.570 | 6.590 | 6.981 | 6.981 | 10,016 |
| 2025-01-22 | 5.990 | 6.611 | 5.990 | 6.502 | 6.502 | 15,517 |
| 2025-01-21 | 6.850 | 6.850 | 5.442 | 6.125 | 6.125 | 56,986 |
| 2025-01-20 | 6.804 | 6.804 | 6.804 | 6.804 | 6.804 | 0 |
| 2025-01-17 | 7.800 | 8.060 | 6.743 | 6.804 | 6.804 | 42,352 |
| 2025-01-16 | 12.200 | 12.200 | 7.017 | 8.037 | 8.037 | 68,019 |
| 2025-01-15 | 12.790 | 13.570 | 11.380 | 12.677 | 12.677 | 4,471 |
| 2025-01-14 | 17.230 | 17.230 | 11.777 | 12.427 | 12.427 | 9,445 |
| 2025-01-13 | 15.825 | 17.994 | 15.550 | 16.747 | 16.747 | 2,214 |
| 2025-01-10 | 16.020 | 16.403 | 14.852 | 16.000 | 16.000 | 701 |
| 2025-01-09 | 16.081 | 16.081 | 16.081 | 16.081 | 16.081 | 0 |
| 2025-01-08 | 16.900 | 16.900 | 15.665 | 16.081 | 16.081 | 380 |
| 2025-01-07 | 18.498 | 18.498 | 16.333 | 16.887 | 16.887 | 1,881 |
| 2025-01-06 | 17.000 | 18.800 | 16.440 | 18.593 | 18.593 | 5,076 |
| 2025-01-03 | 14.490 | 18.696 | 14.490 | 16.897 | 16.897 | 17,017 |
| 2025-01-02 | 13.340 | 14.820 | 13.310 | 14.155 | 14.155 | 1,076 |
| 2024-12-31 | 14.770 | 14.770 | 12.660 | 13.050 | 13.050 | 1,442 |
| 2024-12-30 | 12.070 | 13.843 | 11.700 | 13.637 | 13.637 | 3,499 |
| 2024-12-27 | 12.900 | 12.900 | 11.770 | 12.275 | 12.275 | 1,608 |
| 2024-12-24 | 12.370 | 13.250 | 11.897 | 13.250 | 13.250 | 1,418 |
| 2024-12-23 | 11.550 | 12.388 | 11.030 | 11.920 | 11.920 | 1,415 |
| 2024-12-20 | 10.430 | 11.025 | 9.936 | 11.025 | 11.025 | 847 |
| 2024-12-19 | 10.010 | 10.290 | 9.260 | 10.233 | 10.233 | 1,687 |
| 2024-12-18 | 10.350 | 10.604 | 10.285 | 10.430 | 10.430 | 3,508 |
| 2024-12-17 | 10.510 | 10.510 | 10.120 | 10.432 | 10.432 | 438 |
| 2024-12-16 | 10.350 | 10.803 | 10.150 | 10.677 | 10.677 | 634 |
| 2024-12-13 | 10.560 | 10.900 | 10.266 | 10.460 | 10.460 | 6,104 |
| 2024-12-12 | 11.690 | 11.690 | 10.836 | 10.836 | 10.836 | 861 |
| 2024-12-11 | 11.913 | 12.085 | 11.913 | 12.019 | 12.019 | 379 |
| 2024-12-10 | 13.110 | 13.110 | 12.270 | 12.615 | 12.615 | 146 |
| 2024-12-09 | 13.180 | 13.476 | 12.723 | 12.945 | 12.945 | 427 |
| 2024-12-06 | 12.250 | 13.060 | 12.250 | 13.060 | 13.060 | 497 |
| 2024-12-05 | 12.270 | 12.701 | 12.269 | 12.672 | 12.672 | 1,392 |
| 2024-12-04 | 12.800 | 13.230 | 12.480 | 13.107 | 13.107 | 334 |
| 2024-12-03 | 13.120 | 13.438 | 12.500 | 12.560 | 12.560 | 785 |
| 2024-12-02 | 11.990 | 12.658 | 11.960 | 12.658 | 12.658 | 383 |
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.