ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 21, 201840.7541.9039.4539.8539.851,486,500
Sep 20, 201840.1041.5039.6540.8040.80279,200
Sep 19, 201839.5040.7039.3940.0040.00499,900
Sep 18, 201839.4540.2538.9039.7039.70529,100
Sep 17, 201841.1041.8738.9539.1039.101,112,600
Sep 14, 201840.6542.4040.3041.1041.10486,500
Sep 13, 201840.1541.3539.7040.7540.75351,600
Sep 12, 201841.1042.0539.9140.2540.251,065,100
Sep 11, 201839.5041.1538.9041.0541.05413,700
Sep 10, 201839.8040.2038.8039.7539.75371,400
Sep 07, 201838.3540.6538.0039.7539.75929,600
Sep 06, 201840.0540.5538.0538.4038.40809,500
Sep 05, 201839.7040.2038.7540.0540.05242,600
Sep 04, 201840.8541.0038.3539.8539.85423,000
Aug 31, 201840.5041.8540.2540.9540.95373,900
Aug 30, 201840.0541.2239.7540.4540.45526,000
Aug 29, 201840.0040.5039.7540.0040.00614,000
Aug 28, 201840.5041.2039.7539.9039.90408,200
Aug 27, 201838.0040.9038.0040.3040.30650,700
Aug 24, 201838.1538.4537.1037.6037.60621,600
Aug 23, 201837.9538.7536.6538.1038.10241,900
Aug 22, 201837.0038.3036.4537.9737.97322,500
Aug 21, 201836.0537.1536.0536.9536.95642,000
Aug 20, 201836.3036.5535.5036.1536.15485,500
Aug 17, 201835.0536.3533.5535.9035.90847,500
Aug 16, 201836.0036.0535.0035.0535.05451,200
Aug 15, 201838.3538.3535.0535.9035.90659,000
Aug 14, 201838.0039.2537.7038.5038.50293,000
Aug 13, 201838.0538.6037.0537.8037.80574,100
Aug 10, 201837.3538.7837.2538.1038.10229,900
Aug 09, 201836.7538.5536.2537.4537.45324,800
Aug 08, 201837.9538.3236.5536.9036.90387,100
Aug 07, 201838.0538.3536.7037.8037.80350,500
Aug 06, 201836.7538.0036.4037.7537.75427,900
Aug 03, 201836.9037.0535.6536.7036.70307,400
Aug 02, 201836.5537.0034.0036.7536.75823,200
Aug 01, 201837.1541.0536.3037.3037.301,205,300
Jul 31, 201836.1537.6035.7037.5537.55599,300
Jul 30, 201836.7036.7535.0035.8535.85776,100
Jul 27, 201838.1039.0035.7536.8036.80417,700
Jul 26, 201838.5539.5537.9038.9538.95232,000
Jul 25, 201838.9039.8538.4538.7038.70287,700
Jul 24, 201840.1040.6037.6038.7538.75651,200
Jul 23, 201839.1040.5038.0940.1540.15188,400
Jul 20, 201839.3539.8338.6539.2039.20228,400
Jul 19, 201839.6040.0039.0539.3039.30292,700
Jul 18, 201840.4540.6539.1039.8539.85216,200
Jul 17, 201838.4540.9038.2040.5040.50307,900
Jul 16, 201839.7539.8538.2038.5038.50332,800
Jul 13, 201841.6542.0539.0539.9539.95371,100
Jul 12, 201840.9042.0040.9041.7041.70408,800
Jul 11, 201839.5040.9039.5040.6540.65380,300
Jul 10, 201840.8541.3539.3040.2540.25394,200
Jul 09, 201840.7041.3539.4540.6040.60319,300
Jul 06, 201839.9541.2539.7540.6540.65339,000
Jul 05, 201839.3540.1538.8539.6039.60443,900
Jul 03, 201838.7539.6537.2539.1539.15267,500
Jul 02, 201836.2038.6035.7238.2538.25781,200
Jun 29, 201836.3537.1735.5536.7536.75616,100
Jun 28, 201835.4537.3835.2536.1536.15646,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...