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
Jul 23, 2019	15.16	15.19	14.55	14.79	14.79	524,400
Jul 22, 2019	15.13	15.56	14.60	15.11	15.11	916,400
Jul 19, 2019	17.17	17.20	14.75	15.13	15.13	3,529,400
Jul 18, 2019	14.92	15.35	14.31	15.28	15.28	638,700
Jul 17, 2019	15.93	16.08	14.92	15.01	15.01	1,028,300
Jul 16, 2019	17.81	18.37	15.31	15.93	15.93	1,696,800
Jul 15, 2019	18.42	18.42	17.98	18.09	18.09	570,800
Jul 12, 2019	18.27	18.59	18.10	18.31	18.31	587,900
Jul 11, 2019	18.34	18.55	17.69	18.32	18.32	1,003,200
Jul 10, 2019	18.62	19.24	18.18	18.29	18.29	908,300
Jul 09, 2019	18.53	18.98	18.30	18.61	18.61	1,081,600
Jul 08, 2019	19.72	19.90	18.34	18.69	18.69	737,000
Jul 05, 2019	19.68	19.95	19.25	19.74	19.74	457,500
Jul 03, 2019	19.92	19.92	19.17	19.76	19.76	260,400
Jul 02, 2019	19.79	20.56	19.47	19.94	19.94	775,500
Jul 01, 2019	21.00	21.45	19.40	19.60	19.60	974,200
Jun 28, 2019	20.25	20.51	19.69	20.11	20.11	1,187,700
Jun 27, 2019	19.22	20.31	18.95	20.25	20.25	656,400
Jun 26, 2019	19.80	20.10	18.76	19.05	19.05	899,800
Jun 25, 2019	20.65	20.77	19.95	20.00	20.00	436,600
Jun 24, 2019	21.23	21.50	20.17	20.43	20.43	825,300
Jun 21, 2019	21.26	21.67	20.36	21.43	21.43	1,612,100
Jun 20, 2019	22.06	22.42	20.99	21.39	21.39	1,156,000
Jun 19, 2019	22.05	22.39	21.60	21.82	21.82	610,100
Jun 18, 2019	22.32	22.46	21.76	21.96	21.96	596,800
Jun 17, 2019	22.11	22.59	21.73	22.07	22.07	1,466,200
Jun 14, 2019	22.10	22.18	21.54	21.85	21.85	394,800
Jun 13, 2019	22.11	22.24	21.74	22.05	22.05	544,600
Jun 12, 2019	22.13	22.13	21.31	21.90	21.90	445,000
Jun 11, 2019	22.59	22.61	21.55	22.23	22.23	691,500
Jun 10, 2019	22.30	22.67	21.75	22.34	22.34	653,100
Jun 07, 2019	22.56	22.93	21.79	22.08	22.08	768,100
Jun 06, 2019	23.24	23.43	21.70	22.60	22.60	649,100
Jun 05, 2019	24.33	24.75	22.81	23.17	23.17	655,800
Jun 04, 2019	23.96	24.50	23.52	24.19	24.19	774,300
Jun 03, 2019	22.04	23.87	22.04	23.32	23.32	780,600
May 31, 2019	22.71	22.82	22.00	22.21	22.21	349,100
May 30, 2019	23.67	23.93	22.47	22.78	22.78	504,300
May 29, 2019	22.10	23.40	21.61	23.30	23.30	809,600
May 28, 2019	23.40	23.76	22.12	22.33	22.33	629,500
May 24, 2019	23.66	24.32	22.75	23.21	23.21	378,800
May 23, 2019	23.29	23.65	22.05	23.49	23.49	622,700
May 22, 2019	24.19	24.47	23.00	23.16	23.16	330,200
May 21, 2019	23.68	24.40	23.00	24.37	24.37	645,300
May 20, 2019	23.72	24.14	23.12	23.47	23.47	412,900
May 17, 2019	23.91	24.73	23.80	23.99	23.99	429,700
May 16, 2019	25.00	25.38	23.70	24.17	24.17	1,582,600
May 15, 2019	24.49	24.96	24.31	24.85	24.85	1,016,400
May 14, 2019	24.44	25.22	23.90	24.99	24.99	917,300
May 13, 2019	25.15	25.50	23.58	24.20	24.20	1,197,000
May 10, 2019	27.35	27.35	25.83	26.00	26.00	1,321,600
May 09, 2019	33.48	33.48	26.25	27.22	27.22	1,418,200
May 08, 2019	33.39	34.87	33.24	34.28	34.28	2,085,100
May 07, 2019	35.63	35.81	33.26	33.46	33.46	259,000
May 06, 2019	33.68	36.55	33.68	36.26	36.26	1,470,500
May 03, 2019	34.03	34.75	33.69	34.63	34.63	610,900
May 02, 2019	32.71	33.88	32.50	33.79	33.79	1,774,500
May 01, 2019	33.88	34.09	32.52	32.66	32.66	625,000
Apr 30, 2019	34.59	34.92	32.79	33.60	33.60	1,276,900
Apr 29, 2019	34.00	35.05	33.71	34.70	34.70	543,000
Apr 26, 2019	33.50	33.94	32.99	33.83	33.83	871,700
Apr 25, 2019	33.13	34.05	32.69	33.41	33.41	239,700
Apr 24, 2019	33.41	33.62	32.25	33.23	33.23	186,800
Apr 23, 2019	31.68	33.88	31.43	33.49	33.49	318,400
Apr 22, 2019	31.65	32.03	30.75	31.69	31.69	355,100
Apr 18, 2019	32.60	33.05	31.09	31.86	31.86	401,200
Apr 17, 2019	35.69	35.69	32.55	32.58	32.58	651,300
Apr 16, 2019	35.70	35.99	35.05	35.67	35.67	249,900
Apr 15, 2019	36.17	36.55	34.69	35.32	35.32	381,900
Apr 12, 2019	36.43	36.62	35.59	36.05	36.05	656,000
Apr 11, 2019	37.42	37.42	35.88	36.15	36.15	313,700
Apr 10, 2019	37.07	37.58	36.72	37.17	37.17	368,300
Apr 09, 2019	38.50	38.50	36.69	36.85	36.85	399,900
Apr 08, 2019	39.86	40.25	38.50	38.55	38.55	275,000
Apr 05, 2019	40.96	41.93	39.70	39.92	39.92	479,400
Apr 04, 2019	41.08	41.62	39.71	40.72	40.72	316,700
Apr 03, 2019	40.14	41.20	40.01	41.04	41.04	537,200
Apr 02, 2019	40.00	40.59	39.60	39.98	39.98	385,800
Apr 01, 2019	40.26	41.38	39.56	39.85	39.85	570,200
Mar 29, 2019	39.16	41.81	38.76	39.75	39.75	700,300
Mar 28, 2019	36.05	38.68	35.88	38.64	38.64	429,900
Mar 27, 2019	37.77	38.00	35.74	35.78	35.78	248,900
Mar 26, 2019	36.99	37.84	36.54	37.83	37.83	193,200
Mar 25, 2019	37.38	37.88	36.40	36.50	36.50	478,100
Mar 22, 2019	39.57	40.05	37.34	37.44	37.44	365,700
Mar 21, 2019	38.75	40.24	38.57	39.98	39.98	292,600
Mar 20, 2019	39.12	39.78	38.43	38.86	38.86	424,000
Mar 19, 2019	39.39	39.99	39.04	39.29	39.29	229,200
Mar 18, 2019	38.40	39.97	38.10	39.18	39.18	335,900
Mar 15, 2019	39.09	39.46	38.08	38.34	38.34	731,300
Mar 14, 2019	40.10	41.14	38.91	38.98	38.98	653,500
Mar 13, 2019	39.66	40.73	39.56	40.65	40.65	272,700
Mar 12, 2019	37.20	39.76	37.12	39.60	39.60	328,000
Mar 11, 2019	36.60	37.09	35.81	37.06	37.06	517,900
Mar 08, 2019	36.59	36.91	35.94	36.52	36.52	301,400
Mar 07, 2019	36.71	37.47	36.02	36.79	36.79	338,300
Mar 06, 2019	39.12	39.16	36.27	36.62	36.62	489,400
Mar 05, 2019	38.79	40.13	38.63	39.04	39.04	311,500
Mar 04, 2019	38.26	38.98	37.60	38.92	38.92	396,300
Mar 01, 2019	36.35	38.20	35.86	38.20	38.20	470,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...