Atara Biotherapeutics Inc (ATRA) Historical Stock Data
9.38 ↑0.18 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRA is down -0.50% a day on average. There have been 16 days where Atara Biotherapeutics Inc closed green and 14 days where ATRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-10 | 7.78 | 7.78 | ↑$0.00 (0.00%) | 7.55 | 7.82 | 27.78K |
| 2024-10-09 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.66 | 8.12 | 64.08K |
| 2024-10-08 | 7.74 | 7.84 | ↑$0.10 (1.29%) | 7.61 | 7.90 | 48.98K |
| 2024-10-07 | 7.71 | 7.72 | ↑$0.01 (0.13%) | 7.58 | 7.91 | 63.77K |
| 2024-10-04 | 7.35 | 7.69 | ↑$0.34 (4.63%) | 7.30 | 7.76 | 62.34K |
| 2024-10-03 | 7.55 | 7.20 | ↓$0.35 (-4.64%) | 7.20 | 7.55 | 123.48K |
| 2024-10-02 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.37 | 7.88 | 171.60K |
| 2024-10-01 | 8.12 | 7.63 | ↓$0.49 (-6.03%) | 7.46 | 8.26 | 122.35K |
| 2024-09-30 | 8.01 | 8.13 | ↑$0.12 (1.50%) | 8.01 | 8.66 | 64.54K |
| 2024-09-27 | 7.72 | 8.08 | ↑$0.36 (4.60%) | 7.61 | 8.39 | 106.96K |
| 2024-09-26 | 7.56 | 7.66 | ↑$0.10 (1.32%) | 7.26 | 7.68 | 66.73K |
| 2024-09-25 | 7.70 | 7.40 | ↓$0.30 (-3.90%) | 7.25 | 7.70 | 74.87K |
| 2024-09-24 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.10 | 7.60 | 107.80K |
| 2024-09-23 | 7.87 | 7.36 | ↓$0.51 (-6.48%) | 7.35 | 7.95 | 130.84K |
| 2024-09-20 | 8.00 | 7.79 | ↓$0.21 (-2.63%) | 7.60 | 8.11 | 121.64K |
| 2024-09-19 | 8.08 | 7.93 | ↓$0.15 (-1.86%) | 7.77 | 8.34 | 121.24K |
| 2024-09-18 | 8.55 | 7.87 | ↓$0.68 (-7.95%) | 7.85 | 8.80 | 120.51K |
| 2024-09-17 | 8.77 | 8.51 | ↓$0.26 (-2.96%) | 8.51 | 9.12 | 43.86K |
| 2024-09-16 | 9.13 | 8.60 | ↓$0.53 (-5.81%) | 8.60 | 9.49 | 133.34K |
| 2024-09-13 | 8.11 | 9.72 | ↑$1.61 (19.85%) | 8.11 | 9.81 | 195.66K |
| 2024-09-12 | 8.40 | 8.08 | ↓$0.32 (-3.81%) | 8.02 | 8.50 | 80.86K |
| 2024-09-11 | 8.60 | 8.31 | ↓$0.29 (-3.37%) | 8.03 | 8.85 | 126.14K |
| 2024-09-10 | 8.95 | 8.59 | ↓$0.36 (-4.02%) | 8.57 | 9.33 | 72.25K |
| 2024-09-09 | 10.05 | 8.97 | ↓$1.08 (-10.75%) | 8.58 | 10.21 | 182.90K |
| 2024-09-06 | 9.90 | 9.47 | ↓$0.43 (-4.34%) | 8.77 | 9.90 | 180.26K |
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