Atara Biotherapeutics Inc (ATRA) Historical Stock Data
10.61 ↓0.07 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRA is up 0.89% a day on average. There have been 15 days where Atara Biotherapeutics Inc closed green and 15 days where ATRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10.73 | 10.61 | ↓$0.12 (-1.12%) | 10.03 | 10.73 | 79.68K |
| 2024-11-20 | 11.00 | 10.68 | ↓$0.32 (-2.91%) | 10.32 | 11.15 | 108.47K |
| 2024-11-19 | 11.15 | 10.99 | ↓$0.16 (-1.43%) | 10.52 | 11.70 | 138.16K |
| 2024-11-18 | 12.00 | 11.33 | ↓$0.67 (-5.58%) | 10.81 | 12.22 | 110.63K |
| 2024-11-15 | 12.91 | 12.00 | ↓$0.91 (-7.05%) | 11.50 | 12.91 | 108.17K |
| 2024-11-14 | 14.48 | 12.77 | ↓$1.71 (-11.81%) | 12.63 | 14.83 | 206.35K |
| 2024-11-13 | 12.00 | 14.26 | ↑$2.26 (18.83%) | 11.91 | 14.93 | 303.89K |
| 2024-11-12 | 11.55 | 11.67 | ↑$0.12 (1.04%) | 11.10 | 12.07 | 107.91K |
| 2024-11-11 | 11.61 | 11.77 | ↑$0.16 (1.38%) | 11.33 | 12.46 | 189.17K |
| 2024-11-08 | 10.10 | 11.31 | ↑$1.21 (11.98%) | 10.02 | 11.48 | 154.43K |
| 2024-11-07 | 10.04 | 10.10 | ↑$0.06 (0.60%) | 9.89 | 10.44 | 78.37K |
| 2024-11-06 | 10.71 | 10.01 | ↓$0.71 (-6.58%) | 9.21 | 10.71 | 157.90K |
| 2024-11-05 | 11.77 | 10.28 | ↓$1.49 (-12.66%) | 9.95 | 11.87 | 203.95K |
| 2024-11-04 | 9.71 | 11.63 | ↑$1.92 (19.77%) | 9.65 | 11.85 | 293.85K |
| 2024-11-01 | 9.10 | 9.71 | ↑$0.61 (6.70%) | 8.80 | 9.82 | 167.32K |
| 2024-10-31 | 9.46 | 8.91 | ↓$0.55 (-5.81%) | 8.90 | 9.70 | 71.37K |
| 2024-10-30 | 8.87 | 9.58 | ↑$0.71 (8.00%) | 8.87 | 9.85 | 145.04K |
| 2024-10-29 | 8.82 | 8.87 | ↑$0.05 (0.57%) | 8.61 | 9.19 | 79.82K |
| 2024-10-28 | 8.66 | 8.83 | ↑$0.17 (1.96%) | 8.66 | 9.31 | 85.95K |
| 2024-10-25 | 8.65 | 8.60 | ↓$0.05 (-0.58%) | 8.30 | 8.91 | 92.70K |
| 2024-10-24 | 8.49 | 8.46 | ↓$0.03 (-0.35%) | 8.24 | 8.54 | 73.80K |
| 2024-10-23 | 9.00 | 8.47 | ↓$0.53 (-5.89%) | 8.45 | 9.00 | 74.58K |
| 2024-10-22 | 9.15 | 9.05 | ↓$0.10 (-1.09%) | 8.78 | 9.43 | 58.37K |
| 2024-10-21 | 9.30 | 9.27 | ↓$0.03 (-0.32%) | 8.68 | 9.40 | 137.19K |
| 2024-10-18 | 9.43 | 9.41 | ↓$0.02 (-0.21%) | 9.34 | 10.05 | 119.42K |
| 2024-10-17 | 9.15 | 9.38 | ↑$0.23 (2.51%) | 8.80 | 9.43 | 114.51K |
| 2024-10-16 | 8.45 | 9.20 | ↑$0.75 (8.88%) | 8.45 | 9.45 | 165.95K |
| 2024-10-15 | 8.19 | 8.38 | ↑$0.19 (2.32%) | 8.19 | 8.45 | 51.46K |
| 2024-10-14 | 8.00 | 8.15 | ↑$0.15 (1.88%) | 7.91 | 8.68 | 82.94K |
| 2024-10-11 | 7.74 | 8.03 | ↑$0.29 (3.75%) | 7.70 | 8.07 | 44.43K |
Create an account or log in to view more rows.
$ATRA has just been halted from trading.
$ATRA nice
$ATRA Rug pull soon?
$ATRA Short again!! 😀 😀
$ATRA HODL!!!
$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