Atara Biotherapeutics Inc (ATRA) Historical Stock Data
11.40 ↑1.47 (14.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRA is up 0.02% a day on average. There have been 10 days where Atara Biotherapeutics Inc closed green and 20 days where ATRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.43 | 11.40 | ↑$0.97 (9.30%) | 9.86 | 11.47 | 152.32K |
| 2024-12-19 | 10.01 | 9.93 | ↓$0.08 (-0.80%) | 9.13 | 10.37 | 113.29K |
| 2024-12-18 | 10.35 | 9.81 | ↓$0.54 (-5.22%) | 9.68 | 10.60 | 77.04K |
| 2024-12-17 | 10.51 | 10.35 | ↓$0.16 (-1.52%) | 10.17 | 10.69 | 65.62K |
| 2024-12-16 | 10.35 | 10.51 | ↑$0.16 (1.55%) | 10.17 | 10.90 | 43.36K |
| 2024-12-13 | 10.87 | 10.33 | ↓$0.54 (-4.97%) | 10.12 | 10.96 | 96.84K |
| 2024-12-12 | 11.69 | 10.95 | ↓$0.74 (-6.33%) | 10.71 | 12.08 | 123.12K |
| 2024-12-11 | 12.19 | 11.75 | ↓$0.44 (-3.61%) | 11.59 | 12.35 | 63.68K |
| 2024-12-10 | 12.84 | 12.19 | ↓$0.65 (-5.10%) | 12.08 | 12.84 | 48.37K |
| 2024-12-09 | 13.10 | 12.82 | ↓$0.28 (-2.14%) | 12.69 | 13.64 | 76.43K |
| 2024-12-06 | 12.63 | 13.03 | ↑$0.40 (3.17%) | 12.51 | 13.24 | 64.24K |
| 2024-12-05 | 12.53 | 12.51 | ↓$0.02 (-0.16%) | 12.23 | 13.08 | 52.85K |
| 2024-12-04 | 12.80 | 12.39 | ↓$0.41 (-3.20%) | 12.32 | 13.34 | 88.49K |
| 2024-12-03 | 13.06 | 12.72 | ↓$0.34 (-2.60%) | 12.36 | 13.45 | 75.82K |
| 2024-12-02 | 11.99 | 13.14 | ↑$1.15 (9.59%) | 11.63 | 13.24 | 117.53K |
| 2024-11-29 | 12.24 | 12.18 | ↓$0.06 (-0.53%) | 11.93 | 12.54 | 31.91K |
| 2024-11-27 | 12.25 | 12.18 | ↓$0.07 (-0.57%) | 11.96 | 12.59 | 36.32K |
| 2024-11-26 | 12.52 | 12.26 | ↓$0.26 (-2.08%) | 11.94 | 12.96 | 65.29K |
| 2024-11-25 | 11.57 | 12.12 | ↑$0.55 (4.75%) | 11.57 | 12.35 | 87.73K |
| 2024-11-22 | 10.64 | 11.47 | ↑$0.83 (7.80%) | 10.38 | 11.48 | 65.67K |
| 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 |
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