ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201915.1615.1914.5514.7914.79524,400
Jul 22, 201915.1315.5614.6015.1115.11916,400
Jul 19, 201917.1717.2014.7515.1315.133,529,400
Jul 18, 201914.9215.3514.3115.2815.28638,700
Jul 17, 201915.9316.0814.9215.0115.011,028,300
Jul 16, 201917.8118.3715.3115.9315.931,696,800
Jul 15, 201918.4218.4217.9818.0918.09570,800
Jul 12, 201918.2718.5918.1018.3118.31587,900
Jul 11, 201918.3418.5517.6918.3218.321,003,200
Jul 10, 201918.6219.2418.1818.2918.29908,300
Jul 09, 201918.5318.9818.3018.6118.611,081,600
Jul 08, 201919.7219.9018.3418.6918.69737,000
Jul 05, 201919.6819.9519.2519.7419.74457,500
Jul 03, 201919.9219.9219.1719.7619.76260,400
Jul 02, 201919.7920.5619.4719.9419.94775,500
Jul 01, 201921.0021.4519.4019.6019.60974,200
Jun 28, 201920.2520.5119.6920.1120.111,187,700
Jun 27, 201919.2220.3118.9520.2520.25656,400
Jun 26, 201919.8020.1018.7619.0519.05899,800
Jun 25, 201920.6520.7719.9520.0020.00436,600
Jun 24, 201921.2321.5020.1720.4320.43825,300
Jun 21, 201921.2621.6720.3621.4321.431,612,100
Jun 20, 201922.0622.4220.9921.3921.391,156,000
Jun 19, 201922.0522.3921.6021.8221.82610,100
Jun 18, 201922.3222.4621.7621.9621.96596,800
Jun 17, 201922.1122.5921.7322.0722.071,466,200
Jun 14, 201922.1022.1821.5421.8521.85394,800
Jun 13, 201922.1122.2421.7422.0522.05544,600
Jun 12, 201922.1322.1321.3121.9021.90445,000
Jun 11, 201922.5922.6121.5522.2322.23691,500
Jun 10, 201922.3022.6721.7522.3422.34653,100
Jun 07, 201922.5622.9321.7922.0822.08768,100
Jun 06, 201923.2423.4321.7022.6022.60649,100
Jun 05, 201924.3324.7522.8123.1723.17655,800
Jun 04, 201923.9624.5023.5224.1924.19774,300
Jun 03, 201922.0423.8722.0423.3223.32780,600
May 31, 201922.7122.8222.0022.2122.21349,100
May 30, 201923.6723.9322.4722.7822.78504,300
May 29, 201922.1023.4021.6123.3023.30809,600
May 28, 201923.4023.7622.1222.3322.33629,500
May 24, 201923.6624.3222.7523.2123.21378,800
May 23, 201923.2923.6522.0523.4923.49622,700
May 22, 201924.1924.4723.0023.1623.16330,200
May 21, 201923.6824.4023.0024.3724.37645,300
May 20, 201923.7224.1423.1223.4723.47412,900
May 17, 201923.9124.7323.8023.9923.99429,700
May 16, 201925.0025.3823.7024.1724.171,582,600
May 15, 201924.4924.9624.3124.8524.851,016,400
May 14, 201924.4425.2223.9024.9924.99917,300
May 13, 201925.1525.5023.5824.2024.201,197,000
May 10, 201927.3527.3525.8326.0026.001,321,600
May 09, 201933.4833.4826.2527.2227.221,418,200
May 08, 201933.3934.8733.2434.2834.282,085,100
May 07, 201935.6335.8133.2633.4633.46259,000
May 06, 201933.6836.5533.6836.2636.261,470,500
May 03, 201934.0334.7533.6934.6334.63610,900
May 02, 201932.7133.8832.5033.7933.791,774,500
May 01, 201933.8834.0932.5232.6632.66625,000
Apr 30, 201934.5934.9232.7933.6033.601,276,900
Apr 29, 201934.0035.0533.7134.7034.70543,000
Apr 26, 201933.5033.9432.9933.8333.83871,700
Apr 25, 201933.1334.0532.6933.4133.41239,700
Apr 24, 201933.4133.6232.2533.2333.23186,800
Apr 23, 201931.6833.8831.4333.4933.49318,400
Apr 22, 201931.6532.0330.7531.6931.69355,100
Apr 18, 201932.6033.0531.0931.8631.86401,200
Apr 17, 201935.6935.6932.5532.5832.58651,300
Apr 16, 201935.7035.9935.0535.6735.67249,900
Apr 15, 201936.1736.5534.6935.3235.32381,900
Apr 12, 201936.4336.6235.5936.0536.05656,000
Apr 11, 201937.4237.4235.8836.1536.15313,700
Apr 10, 201937.0737.5836.7237.1737.17368,300
Apr 09, 201938.5038.5036.6936.8536.85399,900
Apr 08, 201939.8640.2538.5038.5538.55275,000
Apr 05, 201940.9641.9339.7039.9239.92479,400
Apr 04, 201941.0841.6239.7140.7240.72316,700
Apr 03, 201940.1441.2040.0141.0441.04537,200
Apr 02, 201940.0040.5939.6039.9839.98385,800
Apr 01, 201940.2641.3839.5639.8539.85570,200
Mar 29, 201939.1641.8138.7639.7539.75700,300
Mar 28, 201936.0538.6835.8838.6438.64429,900
Mar 27, 201937.7738.0035.7435.7835.78248,900
Mar 26, 201936.9937.8436.5437.8337.83193,200
Mar 25, 201937.3837.8836.4036.5036.50478,100
Mar 22, 201939.5740.0537.3437.4437.44365,700
Mar 21, 201938.7540.2438.5739.9839.98292,600
Mar 20, 201939.1239.7838.4338.8638.86424,000
Mar 19, 201939.3939.9939.0439.2939.29229,200
Mar 18, 201938.4039.9738.1039.1839.18335,900
Mar 15, 201939.0939.4638.0838.3438.34731,300
Mar 14, 201940.1041.1438.9138.9838.98653,500
Mar 13, 201939.6640.7339.5640.6540.65272,700
Mar 12, 201937.2039.7637.1239.6039.60328,000
Mar 11, 201936.6037.0935.8137.0637.06517,900
Mar 08, 201936.5936.9135.9436.5236.52301,400
Mar 07, 201936.7137.4736.0236.7936.79338,300
Mar 06, 201939.1239.1636.2736.6236.62489,400
Mar 05, 201938.7940.1338.6339.0439.04311,500
Mar 04, 201938.2638.9837.6038.9238.92396,300
Mar 01, 201936.3538.2035.8638.2038.20470,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...