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
Feb 15, 2019	39.72	40.69	39.23	40.45	40.45	318,100
Feb 14, 2019	39.06	39.58	38.51	39.43	39.43	185,900
Feb 13, 2019	39.56	39.82	38.88	39.23	39.23	255,000
Feb 12, 2019	38.84	39.98	38.25	39.27	39.27	308,900
Feb 11, 2019	38.74	39.16	37.60	38.68	38.68	333,800
Feb 08, 2019	37.52	39.08	37.22	38.49	38.49	218,000
Feb 07, 2019	38.20	38.75	37.12	37.80	37.80	232,200
Feb 06, 2019	38.32	38.99	37.49	38.47	38.47	160,900
Feb 05, 2019	38.74	39.73	37.76	38.35	38.35	215,000
Feb 04, 2019	37.64	38.98	37.52	38.68	38.68	295,900
Feb 01, 2019	38.21	39.00	37.10	37.59	37.59	516,600
Jan 31, 2019	35.86	38.00	35.72	38.00	38.00	371,600
Jan 30, 2019	35.05	36.36	34.32	36.17	36.17	492,300
Jan 29, 2019	34.60	34.94	33.79	34.58	34.58	377,500
Jan 28, 2019	35.76	35.76	34.23	34.45	34.45	342,300
Jan 25, 2019	35.09	36.08	34.14	35.93	35.93	424,700
Jan 24, 2019	35.09	36.38	34.45	34.79	34.79	402,600
Jan 23, 2019	36.44	37.27	34.28	35.02	35.02	411,900
Jan 22, 2019	36.85	36.96	35.06	35.44	35.44	423,100
Jan 18, 2019	36.57	37.37	35.84	37.25	37.25	259,200
Jan 17, 2019	35.79	37.23	34.76	36.48	36.48	500,300
Jan 16, 2019	36.49	37.72	35.45	36.01	36.01	857,100
Jan 15, 2019	34.76	36.47	34.33	36.33	36.33	278,900
Jan 14, 2019	34.68	35.15	34.22	34.66	34.66	531,800
Jan 11, 2019	34.21	35.40	33.93	35.01	35.01	238,600
Jan 10, 2019	33.82	34.92	33.05	34.57	34.57	451,300
Jan 09, 2019	34.49	35.64	33.92	34.05	34.05	432,400
Jan 08, 2019	32.56	34.51	31.74	34.42	34.42	839,200
Jan 07, 2019	29.84	32.88	29.52	32.50	32.50	1,046,800
Jan 04, 2019	29.37	31.30	29.11	29.96	29.96	1,317,300
Jan 03, 2019	34.90	34.90	27.85	28.40	28.40	2,527,100
Jan 02, 2019	34.05	35.27	32.43	35.26	35.26	532,500
Dec 31, 2018	34.70	35.31	33.89	34.74	34.74	283,800
Dec 28, 2018	34.44	35.82	33.85	34.33	34.33	298,500
Dec 27, 2018	33.45	34.48	32.10	34.47	34.47	485,400
Dec 26, 2018	31.23	34.26	30.63	34.25	34.25	379,100
Dec 24, 2018	30.61	31.37	29.74	30.91	30.91	200,400
Dec 21, 2018	33.78	33.82	30.89	30.90	30.90	1,127,900
Dec 20, 2018	38.18	38.18	33.26	33.52	33.52	811,700
Dec 19, 2018	39.25	40.90	37.47	38.25	38.25	551,100
Dec 18, 2018	39.90	40.48	38.11	39.26	39.26	322,500
Dec 17, 2018	41.20	41.20	37.05	39.54	39.54	552,500
Dec 14, 2018	42.05	43.36	41.50	41.72	41.72	353,700
Dec 13, 2018	42.80	43.38	42.28	42.61	42.61	674,400
Dec 12, 2018	42.68	43.58	42.14	42.45	42.45	556,500
Dec 11, 2018	43.67	43.93	41.35	42.36	42.36	361,800
Dec 10, 2018	40.50	43.22	40.00	42.97	42.97	599,800
Dec 07, 2018	39.74	41.38	39.74	40.20	40.20	425,000
Dec 06, 2018	39.82	40.68	38.70	39.67	39.67	428,600
Dec 04, 2018	42.50	43.94	40.40	40.45	40.45	670,700
Dec 03, 2018	40.52	42.76	39.89	42.46	42.46	668,800
Nov 30, 2018	40.37	41.64	38.78	39.95	39.95	641,200
Nov 29, 2018	39.26	42.83	39.26	40.57	40.57	868,000
Nov 28, 2018	38.76	39.83	37.36	39.74	39.74	492,200
Nov 27, 2018	38.57	39.36	37.80	38.10	38.10	296,800
Nov 26, 2018	38.80	39.36	37.86	38.75	38.75	375,400
Nov 23, 2018	37.76	39.65	37.57	38.17	38.17	389,200
Nov 21, 2018	36.18	38.59	35.74	38.36	38.36	526,600
Nov 20, 2018	33.90	36.48	33.87	35.54	35.54	798,500
Nov 19, 2018	36.86	37.12	34.86	35.43	35.43	402,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...