Atara Biotherapeutics Inc (ATRA) Historical Stock Data
0.69 ↓0.01 (-0.86%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATRA is down -1.38% a day on average. There have been 9 days where Atara Biotherapeutics Inc closed green and 21 days where ATRA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.66 | 0.63 | ↓$0.03 (-5.25%) | 0.62 | 0.66 | 1.86M |
2024-03-13 | 0.68 | 0.67 | ↓$0.01 (-1.91%) | 0.66 | 0.72 | 1.29M |
2024-03-12 | 0.74 | 0.70 | ↓$0.04 (-5.41%) | 0.69 | 0.75 | 6.32M |
2024-03-11 | 0.75 | 0.73 | ↓$0.02 (-3.27%) | 0.68 | 0.79 | 2.72M |
2024-03-08 | 0.69 | 0.76 | ↑$0.08 (11.17%) | 0.69 | 0.82 | 11.18M |
2024-03-07 | 0.72 | 0.70 | ↓$0.02 (-3.29%) | 0.68 | 0.73 | 870.32K |
2024-03-06 | 0.72 | 0.70 | ↓$0.02 (-3.07%) | 0.66 | 0.72 | 1.29M |
2024-03-05 | 0.74 | 0.69 | ↓$0.05 (-6.55%) | 0.66 | 0.75 | 2.57M |
2024-03-04 | 0.80 | 0.75 | ↓$0.05 (-6.18%) | 0.74 | 0.80 | 1.82M |
2024-03-01 | 0.76 | 0.77 | ↑$0.01 (0.76%) | 0.76 | 0.83 | 2.70M |
2024-02-29 | 0.84 | 0.78 | ↓$0.06 (-7.38%) | 0.76 | 0.94 | 5.44M |
2024-02-28 | 0.80 | 0.76 | ↓$0.04 (-4.66%) | 0.76 | 0.83 | 1.01M |
2024-02-27 | 0.71 | 0.80 | ↑$0.09 (11.97%) | 0.71 | 0.84 | 1.70M |
2024-02-26 | 0.75 | 0.71 | ↓$0.04 (-5.20%) | 0.70 | 0.80 | 1.05M |
2024-02-23 | 0.80 | 0.74 | ↓$0.06 (-7.96%) | 0.74 | 0.81 | 1.34M |
2024-02-22 | 0.80 | 0.79 | ↓$0.01 (-1.61%) | 0.76 | 0.83 | 1.57M |
2024-02-21 | 0.84 | 0.80 | ↓$0.04 (-4.63%) | 0.79 | 0.87 | 1.44M |
2024-02-20 | 0.79 | 0.84 | ↑$0.05 (6.08%) | 0.79 | 0.89 | 3.11M |
2024-02-16 | 0.78 | 0.77 | ↓$0.01 (-1.33%) | 0.75 | 0.79 | 1.31M |
2024-02-15 | 0.78 | 0.77 | ↓$0.01 (-1.09%) | 0.76 | 0.80 | 1.57M |
Create an account or log in to view more rows.
$ATRA how low can she go
$ATRA going down
$ATRA what caused the sell off in an otherwise good tech market today?
$ATRA has just been halted from trading.
$ATRA come on I wana jump up and down
$ATRA pressure
$ATRA almost time for the running
$ATRA we want higher!!!
$ATRA this is my only green stonk!
I really like this stonk.
$ATRA rip and dip today bulls