Mail

ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 16, 2018	35.42	37.64	35.18	37.28	37.28	1,111,800
Nov 15, 2018	33.65	36.20	33.65	35.85	35.85	412,300
Nov 14, 2018	34.88	35.38	33.16	33.84	33.84	1,047,000
Nov 13, 2018	33.98	35.88	33.78	34.76	34.76	307,600
Nov 12, 2018	35.94	36.38	33.13	33.78	33.78	455,000
Nov 09, 2018	37.91	38.11	35.82	36.23	36.23	706,900
Nov 08, 2018	36.76	39.13	36.04	37.83	37.83	372,400
Nov 07, 2018	35.88	38.31	35.57	36.84	36.84	747,600
Nov 06, 2018	36.46	37.88	34.61	36.77	36.77	826,700
Nov 05, 2018	38.00	38.52	35.67	37.54	37.54	288,300
Nov 02, 2018	37.25	39.47	36.40	38.00	38.00	524,500
Nov 01, 2018	34.47	37.86	34.47	37.18	37.18	989,800
Oct 31, 2018	32.32	34.23	31.81	34.17	34.17	607,100
Oct 30, 2018	31.99	32.57	30.73	31.61	31.61	526,500
Oct 29, 2018	34.55	34.56	30.71	32.09	32.09	401,600
Oct 26, 2018	33.28	35.27	32.72	33.94	33.94	296,400
Oct 25, 2018	32.56	35.00	31.01	34.06	34.06	382,100
Oct 24, 2018	34.51	35.24	31.63	32.18	32.18	805,400
Oct 23, 2018	33.29	35.54	32.65	34.59	34.59	482,900
Oct 22, 2018	35.05	35.30	33.08	34.12	34.12	379,300
Oct 19, 2018	35.88	36.85	34.38	34.97	34.97	369,800
Oct 18, 2018	38.11	38.13	35.46	35.77	35.77	365,600
Oct 17, 2018	38.17	38.34	36.64	38.15	38.15	203,900
Oct 16, 2018	36.06	38.48	35.50	38.35	38.35	336,700
Oct 15, 2018	36.48	36.49	34.75	35.57	35.57	419,100
Oct 12, 2018	36.44	37.49	35.67	36.42	36.42	389,800
Oct 11, 2018	35.32	36.40	34.61	35.54	35.54	329,900
Oct 10, 2018	36.83	36.83	35.20	35.53	35.53	562,600
Oct 09, 2018	37.47	38.19	36.00	36.92	36.92	690,800
Oct 08, 2018	40.03	40.50	36.69	37.64	37.64	563,300
Oct 05, 2018	39.99	41.24	38.84	40.52	40.52	357,900
Oct 04, 2018	42.04	42.04	39.50	40.02	40.02	415,500
Oct 03, 2018	39.99	42.72	39.16	42.16	42.16	272,500
Oct 02, 2018	40.98	41.23	39.17	39.77	39.77	520,800
Oct 01, 2018	41.47	42.43	40.46	40.67	40.67	1,023,100
Sep 28, 2018	40.85	41.90	39.80	41.35	41.35	1,287,700
Sep 27, 2018	42.00	43.00	40.70	40.80	40.80	1,074,000
Sep 26, 2018	43.40	43.95	41.85	42.10	42.10	1,263,700
Sep 25, 2018	40.90	43.80	39.80	43.50	43.50	1,130,800
Sep 24, 2018	39.80	40.70	39.10	40.70	40.70	686,100
Sep 21, 2018	40.75	41.90	39.45	39.85	39.85	1,486,500
Sep 20, 2018	40.10	41.50	39.65	40.80	40.80	279,200
Sep 19, 2018	39.50	40.70	39.39	40.00	40.00	499,900
Sep 18, 2018	39.45	40.25	38.90	39.70	39.70	529,100
Sep 17, 2018	41.10	41.87	38.95	39.10	39.10	1,112,600
Sep 14, 2018	40.65	42.40	40.30	41.10	41.10	486,500
Sep 13, 2018	40.15	41.35	39.70	40.75	40.75	351,600
Sep 12, 2018	41.10	42.05	39.91	40.25	40.25	1,065,100
Sep 11, 2018	39.50	41.15	38.90	41.05	41.05	413,700
Sep 10, 2018	39.80	40.20	38.80	39.75	39.75	371,400
Sep 07, 2018	38.35	40.65	38.00	39.75	39.75	929,600
Sep 06, 2018	40.05	40.55	38.05	38.40	38.40	809,500
Sep 05, 2018	39.70	40.20	38.75	40.05	40.05	242,600
Sep 04, 2018	40.85	41.00	38.35	39.85	39.85	423,000
Aug 31, 2018	40.50	41.85	40.25	40.95	40.95	373,900
Aug 30, 2018	40.05	41.22	39.75	40.45	40.45	526,000
Aug 29, 2018	40.00	40.50	39.75	40.00	40.00	614,000
Aug 28, 2018	40.50	41.20	39.75	39.90	39.90	408,200
Aug 27, 2018	38.00	40.90	38.00	40.30	40.30	650,700
Aug 24, 2018	38.15	38.45	37.10	37.60	37.60	621,600
Aug 23, 2018	37.95	38.75	36.65	38.10	38.10	241,900
Aug 22, 2018	37.00	38.30	36.45	37.97	37.97	322,500
Aug 21, 2018	36.05	37.15	36.05	36.95	36.95	642,000
Aug 20, 2018	36.30	36.55	35.50	36.15	36.15	485,500
Aug 17, 2018	35.05	36.35	33.55	35.90	35.90	847,500
Aug 16, 2018	36.00	36.05	35.00	35.05	35.05	451,200
Aug 15, 2018	38.35	38.35	35.05	35.90	35.90	659,000
Aug 14, 2018	38.00	39.25	37.70	38.50	38.50	293,000
Aug 13, 2018	38.05	38.60	37.05	37.80	37.80	574,100
Aug 10, 2018	37.35	38.78	37.25	38.10	38.10	229,900
Aug 09, 2018	36.75	38.55	36.25	37.45	37.45	324,800
Aug 08, 2018	37.95	38.32	36.55	36.90	36.90	387,100
Aug 07, 2018	38.05	38.35	36.70	37.80	37.80	350,500
Aug 06, 2018	36.75	38.00	36.40	37.75	37.75	427,900
Aug 03, 2018	36.90	37.05	35.65	36.70	36.70	307,400
Aug 02, 2018	36.55	37.00	34.00	36.75	36.75	823,200
Aug 01, 2018	37.15	41.05	36.30	37.30	37.30	1,205,300
Jul 31, 2018	36.15	37.60	35.70	37.55	37.55	599,300
Jul 30, 2018	36.70	36.75	35.00	35.85	35.85	776,100
Jul 27, 2018	38.10	39.00	35.75	36.80	36.80	417,700
Jul 26, 2018	38.55	39.55	37.90	38.95	38.95	232,000
Jul 25, 2018	38.90	39.85	38.45	38.70	38.70	287,700
Jul 24, 2018	40.10	40.60	37.60	38.75	38.75	651,200
Jul 23, 2018	39.10	40.50	38.09	40.15	40.15	188,400
Jul 20, 2018	39.35	39.83	38.65	39.20	39.20	228,400
Jul 19, 2018	39.60	40.00	39.05	39.30	39.30	292,700
Jul 18, 2018	40.45	40.65	39.10	39.85	39.85	216,200
Jul 17, 2018	38.45	40.90	38.20	40.50	40.50	307,900
Jul 16, 2018	39.75	39.85	38.20	38.50	38.50	332,800
Jul 13, 2018	41.65	42.05	39.05	39.95	39.95	371,100
Jul 12, 2018	40.90	42.00	40.90	41.70	41.70	408,800
Jul 11, 2018	39.50	40.90	39.50	40.65	40.65	380,300
Jul 10, 2018	40.85	41.35	39.30	40.25	40.25	394,200
Jul 09, 2018	40.70	41.35	39.45	40.60	40.60	319,300
Jul 06, 2018	39.95	41.25	39.75	40.65	40.65	339,000
Jul 05, 2018	39.35	40.15	38.85	39.60	39.60	443,900
Jul 03, 2018	38.75	39.65	37.25	39.15	39.15	267,500
Jul 02, 2018	36.20	38.60	35.72	38.25	38.25	781,200
Jun 29, 2018	36.35	37.17	35.55	36.75	36.75	616,100
Jun 28, 2018	35.45	37.38	35.25	36.15	36.15	646,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...