Atara Biotherapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 12.240 | 12.530 | 11.897 | 12.125 | 12.125 | 669 |
| 2024-11-28 | 12.317 | 12.317 | 12.317 | 12.317 | 12.317 | 0 |
| 2024-11-27 | 11.910 | 12.392 | 11.910 | 12.317 | 12.317 | 294 |
| 2024-11-26 | 12.520 | 12.645 | 12.096 | 12.096 | 12.096 | 508 |
| 2024-11-25 | 11.680 | 12.162 | 11.300 | 11.837 | 11.837 | 927 |
| 2024-11-22 | 10.380 | 11.232 | 10.050 | 11.097 | 11.097 | 392 |
| 2024-11-21 | 10.730 | 10.730 | 10.046 | 10.418 | 10.418 | 1,540 |
| 2024-11-20 | 11.000 | 11.260 | 10.400 | 10.580 | 10.580 | 328 |
| 2024-11-19 | 11.550 | 11.650 | 10.694 | 10.694 | 10.694 | 2,828 |
| 2024-11-18 | 12.000 | 12.148 | 10.840 | 11.230 | 11.230 | 2,563 |
| 2024-11-15 | 12.910 | 13.426 | 11.527 | 12.025 | 12.025 | 2,831 |
| 2024-11-14 | 14.480 | 14.940 | 13.239 | 13.420 | 13.420 | 1,802 |
| 2024-11-13 | 12.075 | 14.990 | 12.075 | 13.790 | 13.790 | 13,115 |
| 2024-11-12 | 11.550 | 11.954 | 11.104 | 11.538 | 11.538 | 1,998 |
| 2024-11-11 | 11.610 | 12.350 | 11.334 | 12.320 | 12.320 | 8,337 |
| 2024-11-08 | 10.100 | 11.035 | 10.065 | 10.930 | 10.930 | 3,315 |
| 2024-11-07 | 10.040 | 10.386 | 9.914 | 10.030 | 10.030 | 2,139 |
| 2024-11-06 | 10.710 | 10.710 | 9.253 | 9.882 | 9.882 | 4,259 |
| 2024-11-05 | 11.740 | 11.900 | 10.004 | 10.100 | 10.100 | 10,622 |
| 2024-11-04 | 9.790 | 11.360 | 9.560 | 11.306 | 11.306 | 7,341 |
| 2024-11-01 | 9.100 | 9.799 | 8.959 | 9.740 | 9.740 | 3,991 |
| 2024-10-31 | 9.700 | 9.780 | 8.903 | 8.903 | 8.903 | 3,054 |
| 2024-10-30 | 8.903 | 9.840 | 8.870 | 9.577 | 9.577 | 5,184 |
| 2024-10-29 | 8.800 | 9.149 | 8.642 | 8.808 | 8.808 | 1,093 |
| 2024-10-28 | 8.660 | 9.263 | 8.610 | 8.887 | 8.887 | 1,056 |
| 2024-10-25 | 8.550 | 8.900 | 8.360 | 8.680 | 8.680 | 1,227 |
| 2024-10-24 | 8.490 | 8.505 | 8.348 | 8.505 | 8.505 | 82 |
| 2024-10-23 | 8.820 | 8.880 | 8.500 | 8.500 | 8.500 | 2,175 |
| 2024-10-22 | 9.060 | 9.400 | 8.803 | 8.803 | 8.803 | 2,909 |
| 2024-10-21 | 9.350 | 9.510 | 8.683 | 9.020 | 9.020 | 2,120 |
| 2024-10-18 | 9.430 | 10.005 | 9.410 | 9.534 | 9.534 | 3,984 |
| 2024-10-17 | 9.150 | 9.293 | 8.803 | 8.987 | 8.987 | 2,323 |
| 2024-10-16 | 8.450 | 9.310 | 8.450 | 9.167 | 9.167 | 7,172 |
| 2024-10-15 | 8.190 | 8.424 | 8.110 | 8.183 | 8.183 | 740 |
| 2024-10-14 | 8.100 | 8.680 | 7.960 | 8.148 | 8.148 | 3,197 |
| 2024-10-11 | 7.740 | 8.010 | 7.720 | 7.965 | 7.965 | 303 |
| 2024-10-10 | 8.200 | 8.200 | 7.410 | 7.777 | 7.777 | 517 |
| 2024-10-09 | 7.650 | 8.190 | 7.650 | 8.003 | 8.003 | 1,546 |
| 2024-10-08 | 7.960 | 7.960 | 7.560 | 7.805 | 7.805 | 957 |
| 2024-10-07 | 7.710 | 7.900 | 7.570 | 7.850 | 7.850 | 732 |
| 2024-10-04 | 7.730 | 7.730 | 7.350 | 7.583 | 7.583 | 655 |
| 2024-10-03 | 7.500 | 7.550 | 7.263 | 7.498 | 7.498 | 1,810 |
| 2024-10-02 | 7.600 | 7.890 | 7.397 | 7.890 | 7.890 | 2,228 |
| 2024-10-01 | 8.120 | 8.205 | 7.523 | 7.570 | 7.570 | 1,035 |
| 2024-09-30 | 8.100 | 8.628 | 8.000 | 8.452 | 8.452 | 9,366 |
| 2024-09-27 | 7.788 | 8.263 | 7.610 | 8.262 | 8.262 | 7,266 |
| 2024-09-26 | 7.560 | 7.740 | 7.263 | 7.263 | 7.263 | 482 |
| 2024-09-25 | 7.640 | 7.760 | 7.260 | 7.287 | 7.287 | 1,525 |
| 2024-09-24 | 7.500 | 7.660 | 7.145 | 7.430 | 7.430 | 1,196 |
| 2024-09-23 | 7.800 | 8.011 | 7.395 | 7.478 | 7.478 | 4,779 |
| 2024-09-20 | 8.000 | 8.203 | 7.622 | 7.851 | 7.851 | 3,211 |
| 2024-09-19 | 8.080 | 8.265 | 7.847 | 8.113 | 8.113 | 1,337 |
| 2024-09-18 | 8.550 | 8.810 | 8.208 | 8.643 | 8.643 | 1,763 |
| 2024-09-17 | 8.770 | 9.100 | 8.550 | 8.740 | 8.740 | 1,439 |
| 2024-09-16 | 9.130 | 9.700 | 8.667 | 8.930 | 8.930 | 14,904 |
| 2024-09-13 | 8.110 | 9.500 | 8.110 | 9.270 | 9.270 | 12,242 |
| 2024-09-12 | 8.400 | 8.400 | 8.020 | 8.173 | 8.173 | 1,161 |
| 2024-09-11 | 8.590 | 8.870 | 8.160 | 8.160 | 8.160 | 7,307 |
| 2024-09-10 | 8.950 | 9.300 | 8.720 | 9.060 | 9.060 | 2,622 |
| 2024-09-09 | 9.800 | 10.198 | 9.090 | 9.117 | 9.117 | 7,700 |
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.