Atara Biotherapeutics Inc (ATRA) Historical Stock Data

0.69 ↓0.01 (-1.40%)

As of April 26, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, ATRA is down -0.16% a day on average. There have been 13 days where Atara Biotherapeutics Inc closed green and 17 days where ATRA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.69	0.69	↑$0.00 (0.00%)	0.68	0.71	526.74K
2024-04-25	0.72	0.70	↓$0.02 (-2.81%)	0.66	0.72	865.87K
2024-04-24	0.72	0.71	↓$0.01 (-0.89%)	0.69	0.74	697.94K
2024-04-23	0.69	0.72	↑$0.03 (4.39%)	0.67	0.72	833.90K
2024-04-22	0.67	0.70	↑$0.03 (4.50%)	0.66	0.71	856.88K
2024-04-19	0.69	0.66	↓$0.03 (-4.20%)	0.64	0.71	1.63M
2024-04-18	0.72	0.69	↓$0.03 (-3.82%)	0.69	0.74	828.79K
2024-04-17	0.68	0.71	↑$0.04 (5.79%)	0.68	0.73	832.65K
2024-04-16	0.68	0.68	↑$0.00 (0.24%)	0.66	0.72	1.02M
2024-04-15	0.71	0.68	↓$0.03 (-4.42%)	0.65	0.71	1.72M
2024-04-12	0.71	0.71	↓$0.00 (-0.62%)	0.70	0.74	1.19M
2024-04-11	0.73	0.71	↓$0.02 (-2.82%)	0.71	0.75	386.54K
2024-04-10	0.73	0.72	↓$0.01 (-1.68%)	0.69	0.75	654.17K
2024-04-09	0.76	0.75	↓$0.01 (-1.85%)	0.74	0.77	682.87K
2024-04-08	0.77	0.76	↓$0.02 (-1.97%)	0.75	0.81	1.54M
2024-04-05	0.78	0.77	↓$0.01 (-0.76%)	0.74	0.83	1.20M
2024-04-04	0.74	0.78	↑$0.04 (5.97%)	0.73	0.83	1.86M
2024-04-03	0.71	0.72	↑$0.01 (1.72%)	0.69	0.74	796.62K
2024-04-02	0.73	0.73	↓$0.00 (-0.59%)	0.68	0.75	1.51M
2024-04-01	0.71	0.73	↑$0.01 (1.58%)	0.69	0.73	1.33M
2024-03-28	0.66	0.69	↑$0.03 (5.06%)	0.65	0.72	1.20M
2024-03-27	0.68	0.70	↑$0.02 (2.94%)	0.65	0.72	1.05M
2024-03-26	0.67	0.66	↓$0.01 (-1.34%)	0.62	0.68	1.39M
2024-03-25	0.73	0.67	↓$0.06 (-7.98%)	0.66	0.75	1.53M
2024-03-22	0.71	0.70	↓$0.01 (-1.26%)	0.65	0.71	1.07M
2024-03-21	0.73	0.67	↓$0.06 (-8.36%)	0.66	0.75	1.68M
2024-03-20	0.69	0.72	↑$0.03 (4.35%)	0.65	0.74	1.38M
2024-03-19	0.62	0.68	↑$0.06 (10.13%)	0.61	0.69	1.33M
2024-03-18	0.63	0.60	↓$0.04 (-6.19%)	0.59	0.63	1.36M
2024-03-15	0.62	0.62	↑$0.00 (0.13%)	0.62	0.66	1.50M