ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201939.7240.6939.2340.4540.45318,100
Feb 14, 201939.0639.5838.5139.4339.43185,900
Feb 13, 201939.5639.8238.8839.2339.23255,000
Feb 12, 201938.8439.9838.2539.2739.27308,900
Feb 11, 201938.7439.1637.6038.6838.68333,800
Feb 08, 201937.5239.0837.2238.4938.49218,000
Feb 07, 201938.2038.7537.1237.8037.80232,200
Feb 06, 201938.3238.9937.4938.4738.47160,900
Feb 05, 201938.7439.7337.7638.3538.35215,000
Feb 04, 201937.6438.9837.5238.6838.68295,900
Feb 01, 201938.2139.0037.1037.5937.59516,600
Jan 31, 201935.8638.0035.7238.0038.00371,600
Jan 30, 201935.0536.3634.3236.1736.17492,300
Jan 29, 201934.6034.9433.7934.5834.58377,500
Jan 28, 201935.7635.7634.2334.4534.45342,300
Jan 25, 201935.0936.0834.1435.9335.93424,700
Jan 24, 201935.0936.3834.4534.7934.79402,600
Jan 23, 201936.4437.2734.2835.0235.02411,900
Jan 22, 201936.8536.9635.0635.4435.44423,100
Jan 18, 201936.5737.3735.8437.2537.25259,200
Jan 17, 201935.7937.2334.7636.4836.48500,300
Jan 16, 201936.4937.7235.4536.0136.01857,100
Jan 15, 201934.7636.4734.3336.3336.33278,900
Jan 14, 201934.6835.1534.2234.6634.66531,800
Jan 11, 201934.2135.4033.9335.0135.01238,600
Jan 10, 201933.8234.9233.0534.5734.57451,300
Jan 09, 201934.4935.6433.9234.0534.05432,400
Jan 08, 201932.5634.5131.7434.4234.42839,200
Jan 07, 201929.8432.8829.5232.5032.501,046,800
Jan 04, 201929.3731.3029.1129.9629.961,317,300
Jan 03, 201934.9034.9027.8528.4028.402,527,100
Jan 02, 201934.0535.2732.4335.2635.26532,500
Dec 31, 201834.7035.3133.8934.7434.74283,800
Dec 28, 201834.4435.8233.8534.3334.33298,500
Dec 27, 201833.4534.4832.1034.4734.47485,400
Dec 26, 201831.2334.2630.6334.2534.25379,100
Dec 24, 201830.6131.3729.7430.9130.91200,400
Dec 21, 201833.7833.8230.8930.9030.901,127,900
Dec 20, 201838.1838.1833.2633.5233.52811,700
Dec 19, 201839.2540.9037.4738.2538.25551,100
Dec 18, 201839.9040.4838.1139.2639.26322,500
Dec 17, 201841.2041.2037.0539.5439.54552,500
Dec 14, 201842.0543.3641.5041.7241.72353,700
Dec 13, 201842.8043.3842.2842.6142.61674,400
Dec 12, 201842.6843.5842.1442.4542.45556,500
Dec 11, 201843.6743.9341.3542.3642.36361,800
Dec 10, 201840.5043.2240.0042.9742.97599,800
Dec 07, 201839.7441.3839.7440.2040.20425,000
Dec 06, 201839.8240.6838.7039.6739.67428,600
Dec 04, 201842.5043.9440.4040.4540.45670,700
Dec 03, 201840.5242.7639.8942.4642.46668,800
Nov 30, 201840.3741.6438.7839.9539.95641,200
Nov 29, 201839.2642.8339.2640.5740.57868,000
Nov 28, 201838.7639.8337.3639.7439.74492,200
Nov 27, 201838.5739.3637.8038.1038.10296,800
Nov 26, 201838.8039.3637.8638.7538.75375,400
Nov 23, 201837.7639.6537.5738.1738.17389,200
Nov 21, 201836.1838.5935.7438.3638.36526,600
Nov 20, 201833.9036.4833.8735.5435.54798,500
Nov 19, 201836.8637.1234.8635.4335.43402,400
Nov 16, 201835.4237.6435.1837.2837.281,111,800
Nov 15, 201833.6536.2033.6535.8535.85412,300
Nov 14, 201834.8835.3833.1633.8433.841,047,000
Nov 13, 201833.9835.8833.7834.7634.76307,600
Nov 12, 201835.9436.3833.1333.7833.78455,000
Nov 09, 201837.9138.1135.8236.2336.23706,900
Nov 08, 201836.7639.1336.0437.8337.83372,400
Nov 07, 201835.8838.3135.5736.8436.84747,600
Nov 06, 201836.4637.8834.6136.7736.77826,700
Nov 05, 201838.0038.5235.6737.5437.54288,300
Nov 02, 201837.2539.4736.4038.0038.00524,500
Nov 01, 201834.4737.8634.4737.1837.18989,800
Oct 31, 201832.3234.2331.8134.1734.17607,100
Oct 30, 201831.9932.5730.7331.6131.61526,500
Oct 29, 201834.5534.5630.7132.0932.09401,600
Oct 26, 201833.2835.2732.7233.9433.94296,400
Oct 25, 201832.5635.0031.0134.0634.06382,100
Oct 24, 201834.5135.2431.6332.1832.18805,400
Oct 23, 201833.2935.5432.6534.5934.59482,900
Oct 22, 201835.0535.3033.0834.1234.12379,300
Oct 19, 201835.8836.8534.3834.9734.97369,800
Oct 18, 201838.1138.1335.4635.7735.77365,600
Oct 17, 201838.1738.3436.6438.1538.15203,900
Oct 16, 201836.0638.4835.5038.3538.35336,700
Oct 15, 201836.4836.4934.7535.5735.57419,100
Oct 12, 201836.4437.4935.6736.4236.42389,800
Oct 11, 201835.3236.4034.6135.5435.54329,900
Oct 10, 201836.8336.8335.2035.5335.53562,600
Oct 09, 201837.4738.1936.0036.9236.92690,800
Oct 08, 201840.0340.5036.6937.6437.64563,300
Oct 05, 201839.9941.2438.8440.5240.52357,900
Oct 04, 201842.0442.0439.5040.0240.02415,500
Oct 03, 201839.9942.7239.1642.1642.16272,500
Oct 02, 201840.9841.2339.1739.7739.77520,800
Oct 01, 201841.4742.4340.4640.6740.671,023,100
Sep 28, 201840.8541.9039.8041.3541.351,287,700
Sep 27, 201842.0043.0040.7040.8040.801,074,000
Sep 26, 201843.4043.9541.8542.1042.101,263,700
Sep 25, 201840.9043.8039.8043.5043.501,130,800
Sep 24, 201839.8040.7039.1040.7040.70686,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...