ATRA - Atara Biotherapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201839.8039.8039.3539.8039.806,572
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
Jun 27, 201839.7539.9536.7536.7536.75559,700
Jun 26, 201841.3041.9539.2639.8539.85813,200
Jun 25, 201842.0542.8841.1541.2041.20464,300
Jun 22, 201846.0546.1541.1542.2542.252,080,200
Jun 21, 201847.1047.1045.4046.0546.05810,000
Jun 20, 201844.8047.2244.5046.9046.90496,100
Jun 19, 201845.6545.8544.3044.5044.50726,500
Jun 18, 201844.5045.8544.1045.2045.20971,700
Jun 15, 201845.5046.1944.3045.0545.05921,100
Jun 14, 201845.3545.8044.3045.6545.65587,100
Jun 13, 201844.3545.6043.2045.1045.10652,700
Jun 12, 201842.8544.5042.8543.9543.95366,300
Jun 11, 201844.8044.8042.3542.8542.85765,400
Jun 08, 201841.9545.0541.3545.0045.00532,600
Jun 07, 201846.2046.4542.1542.3042.30595,800
Jun 06, 201849.8549.8546.0546.1546.15629,900
Jun 05, 201848.8550.9048.7549.0549.05686,500
Jun 04, 201850.3050.7848.0548.9548.95777,100
Jun 01, 201850.2551.4049.3049.9549.95468,800
May 31, 201849.7050.9049.0549.8049.80432,600
May 30, 201849.2550.8048.6049.4549.45345,300
May 29, 201849.9050.4547.7548.7548.75284,600
May 25, 201851.2052.7450.1050.2050.20311,200
May 24, 201849.6051.3549.4551.0551.05316,100
May 23, 201850.1050.9549.3549.7049.70411,800
May 22, 201851.3552.3050.2550.4050.40620,700
May 21, 201850.3054.4550.2651.4551.451,286,800
May 18, 201848.1550.8547.8050.0550.051,002,100
May 17, 201847.1048.0546.3547.9047.90565,000
May 16, 201846.4547.4045.1047.3047.30750,900
May 15, 201844.2546.3043.6045.9045.90692,400
May 14, 201842.9044.6041.6044.3044.30504,400
May 11, 201840.0042.8540.0042.7542.75422,200
May 10, 201840.2041.5539.4039.7039.70346,500
May 09, 201839.2040.0037.9239.6039.60398,600
May 08, 201840.1540.8337.0039.5339.53839,300
May 07, 201840.7042.9040.3342.0542.05475,100
May 04, 201840.3041.1539.8040.4540.45260,300
May 03, 201841.0041.2539.7040.3540.35277,800
May 02, 201839.8541.9039.8541.2041.20424,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...