Atara Biotherapeutics Inc (ATRA) Historical Stock Data
14.33 ↑0.13 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRA is up 0.36% a day on average. There have been 20 days where Atara Biotherapeutics Inc closed green and 10 days where ATRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.26 | 14.33 | ↑$0.07 (0.49%) | 14.08 | 14.66 | 68.59K |
| 2025-12-04 | 12.55 | 14.20 | ↑$1.65 (13.15%) | 12.55 | 14.25 | 126.87K |
| 2025-12-03 | 12.35 | 12.55 | ↑$0.20 (1.62%) | 12.20 | 12.78 | 62.90K |
| 2025-12-02 | 13.61 | 12.22 | ↓$1.39 (-10.21%) | 12.22 | 13.66 | 53.01K |
| 2025-12-01 | 14.77 | 13.54 | ↓$1.23 (-8.33%) | 13.54 | 14.96 | 86.89K |
| 2025-11-28 | 15.01 | 15.10 | ↑$0.09 (0.60%) | 14.53 | 15.28 | 17.98K |
| 2025-11-26 | 14.61 | 14.86 | ↑$0.25 (1.71%) | 14.61 | 15.28 | 63.01K |
| 2025-11-25 | 14.20 | 14.57 | ↑$0.37 (2.61%) | 14.01 | 14.71 | 58.21K |
| 2025-11-24 | 13.69 | 14.03 | ↑$0.34 (2.48%) | 13.43 | 14.35 | 73.36K |
| 2025-11-21 | 13.34 | 13.68 | ↑$0.34 (2.55%) | 13.26 | 14.19 | 47.40K |
| 2025-11-20 | 13.94 | 13.22 | ↓$0.72 (-5.16%) | 12.93 | 15.12 | 91.06K |
| 2025-11-19 | 13.44 | 13.74 | ↑$0.30 (2.23%) | 13.35 | 13.96 | 39.53K |
| 2025-11-18 | 13.04 | 13.46 | ↑$0.42 (3.22%) | 12.75 | 13.75 | 45.19K |
| 2025-11-17 | 13.65 | 13.10 | ↓$0.55 (-4.03%) | 12.78 | 13.73 | 99.04K |
| 2025-11-14 | 13.19 | 13.76 | ↑$0.57 (4.32%) | 13.19 | 14.28 | 43.85K |
| 2025-11-13 | 12.45 | 13.39 | ↑$0.94 (7.55%) | 12.43 | 13.50 | 51.34K |
| 2025-11-12 | 12.36 | 12.47 | ↑$0.11 (0.89%) | 11.21 | 12.50 | 80.59K |
| 2025-11-11 | 12.24 | 12.56 | ↑$0.32 (2.61%) | 12.05 | 12.89 | 60.09K |
| 2025-11-10 | 11.97 | 12.30 | ↑$0.33 (2.76%) | 11.76 | 12.75 | 27.22K |
| 2025-11-07 | 10.86 | 11.81 | ↑$0.95 (8.75%) | 10.53 | 12.04 | 63.91K |
| 2025-11-06 | 10.76 | 11.82 | ↑$1.06 (9.85%) | 10.56 | 12.47 | 113.24K |
| 2025-11-05 | 12.40 | 10.75 | ↓$1.65 (-13.31%) | 10.50 | 12.61 | 158.39K |
| 2025-11-04 | 13.62 | 12.29 | ↓$1.33 (-9.77%) | 12.13 | 13.71 | 103.52K |
| 2025-11-03 | 14.90 | 13.85 | ↓$1.05 (-7.05%) | 13.70 | 15.30 | 49.75K |
| 2025-10-31 | 13.99 | 14.85 | ↑$0.86 (6.15%) | 13.99 | 14.89 | 51.26K |
| 2025-10-30 | 14.06 | 14.05 | ↓$0.02 (-0.11%) | 13.30 | 14.50 | 45.73K |
| 2025-10-29 | 15.43 | 14.06 | ↓$1.37 (-8.88%) | 13.87 | 15.43 | 36.38K |
| 2025-10-28 | 15.58 | 15.21 | ↓$0.37 (-2.37%) | 15.05 | 15.74 | 21.52K |
| 2025-10-27 | 14.75 | 15.59 | ↑$0.84 (5.69%) | 14.63 | 15.59 | 51.17K |
| 2025-10-24 | 14.38 | 14.49 | ↑$0.11 (0.76%) | 14.14 | 14.70 | 38.99K |
Create an account or log in to view more rows.
$ATRA we need more volume
$ATRA hmm...
$ATRA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ATRA what V recovery or fake pump
$ATRA Tomorrow
$ATRA steady steady n hold
$ATRA has just been halted from trading.
$ATRA has just been halted from trading.
$ATRA nice
$ATRA Rug pull soon?