STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Atara Biotherapeutics, Inc. (ATRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.6900

-0.0098

(-1.40%)

At close: 04:00PM EDT

0.7100

+0.02

(+2.90%)

After hours:

04:47PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6900	0.7099	0.6800	0.6900	0.6900	519,733
Apr 25, 2024	0.7200	0.7200	0.6600	0.7000	0.7000	866,600
Apr 24, 2024	0.7210	0.7370	0.6900	0.7150	0.7150	697,900
Apr 23, 2024	0.6880	0.7240	0.6660	0.7190	0.7190	833,900
Apr 22, 2024	0.6670	0.7050	0.6630	0.6970	0.6970	856,900
Apr 19, 2024	0.6900	0.7070	0.6400	0.6610	0.6610	1,626,300
Apr 18, 2024	0.7190	0.7400	0.6900	0.6920	0.6920	830,300
Apr 17, 2024	0.6760	0.7300	0.6760	0.7150	0.7150	832,600
Apr 16, 2024	0.6800	0.7220	0.6560	0.6820	0.6820	1,024,600
Apr 15, 2024	0.7100	0.7100	0.6500	0.6790	0.6790	1,722,100
Apr 12, 2024	0.7120	0.7430	0.7000	0.7080	0.7080	1,188,800
Apr 11, 2024	0.7340	0.7470	0.7100	0.7130	0.7130	386,500
Apr 10, 2024	0.7300	0.7510	0.6900	0.7180	0.7180	654,200
Apr 09, 2024	0.7630	0.7700	0.7400	0.7490	0.7490	683,200
Apr 08, 2024	0.7710	0.8100	0.7500	0.7560	0.7560	1,538,200
Apr 05, 2024	0.7800	0.8320	0.7350	0.7740	0.7740	1,195,900
Apr 04, 2024	0.7350	0.8330	0.7250	0.7790	0.7790	1,863,600
Apr 03, 2024	0.7080	0.7430	0.6920	0.7200	0.7200	796,800
Apr 02, 2024	0.7320	0.7490	0.6800	0.7280	0.7280	1,515,600
Apr 01, 2024	0.7140	0.7330	0.6900	0.7250	0.7250	1,332,000
Mar 28, 2024	0.6610	0.7200	0.6480	0.6940	0.6940	1,204,200
Mar 27, 2024	0.6800	0.7190	0.6490	0.7000	0.7000	1,054,700
Mar 26, 2024	0.6700	0.6800	0.6190	0.6610	0.6610	1,392,000
Mar 25, 2024	0.7280	0.7500	0.6600	0.6700	0.6700	1,532,500
Mar 22, 2024	0.7060	0.7100	0.6530	0.6970	0.6970	1,070,200
Mar 21, 2024	0.7300	0.7520	0.6600	0.6690	0.6690	1,678,900
Mar 20, 2024	0.6900	0.7400	0.6500	0.7200	0.7200	1,376,800
Mar 19, 2024	0.6200	0.6880	0.6110	0.6830	0.6830	1,332,700
Mar 18, 2024	0.6350	0.6350	0.5910	0.5960	0.5960	1,361,500
Mar 15, 2024	0.6200	0.6550	0.6150	0.6210	0.6210	1,495,300
Mar 14, 2024	0.6650	0.6650	0.6210	0.6300	0.6300	1,864,000
Mar 13, 2024	0.6800	0.7200	0.6600	0.6670	0.6670	1,295,500
Mar 12, 2024	0.7400	0.7500	0.6910	0.7000	0.7000	6,322,000
Mar 11, 2024	0.7500	0.7890	0.6850	0.7260	0.7260	2,724,700
Mar 08, 2024	0.6850	0.8210	0.6850	0.7620	0.7620	11,176,400
Mar 07, 2024	0.7200	0.7250	0.6820	0.6960	0.6960	870,300
Mar 06, 2024	0.7200	0.7200	0.6580	0.6980	0.6980	1,287,600
Mar 05, 2024	0.7400	0.7550	0.6600	0.6920	0.6920	2,566,300
Mar 04, 2024	0.8000	0.8000	0.7350	0.7510	0.7510	1,822,100
Mar 01, 2024	0.7650	0.8300	0.7600	0.7710	0.7710	2,698,400
Feb 29, 2024	0.8400	0.9380	0.7570	0.7780	0.7780	5,443,600
Feb 28, 2024	0.7980	0.8300	0.7580	0.7610	0.7610	1,008,100
Feb 27, 2024	0.7100	0.8400	0.7100	0.7950	0.7950	1,704,600
Feb 26, 2024	0.7500	0.8000	0.7020	0.7110	0.7110	1,047,400
Feb 23, 2024	0.8000	0.8140	0.7360	0.7360	0.7360	1,337,500
Feb 22, 2024	0.8000	0.8300	0.7640	0.7870	0.7870	1,568,600
Feb 21, 2024	0.8350	0.8700	0.7900	0.7970	0.7970	1,439,500
Feb 20, 2024	0.7920	0.8900	0.7900	0.8400	0.8400	3,111,200
Feb 16, 2024	0.7810	0.7930	0.7500	0.7710	0.7710	1,306,000
Feb 15, 2024	0.7800	0.8010	0.7610	0.7720	0.7720	1,568,300
Feb 14, 2024	0.8200	0.8200	0.7630	0.7700	0.7700	1,479,500
Feb 13, 2024	0.8600	0.8700	0.7520	0.7700	0.7700	1,547,800
Feb 12, 2024	0.8200	0.8600	0.7800	0.8370	0.8370	2,508,500
Feb 09, 2024	0.8400	0.8860	0.7700	0.8200	0.8200	1,902,900
Feb 08, 2024	0.9800	1.0000	0.7840	0.8260	0.8260	3,483,800
Feb 07, 2024	1.0600	1.0900	0.9500	0.9910	0.9910	2,691,700
Feb 06, 2024	1.1100	1.1500	1.0300	1.1200	1.1200	2,852,300
Feb 05, 2024	1.2100	1.2700	1.0300	1.1100	1.1100	11,234,800
Feb 02, 2024	0.7950	1.5800	0.7760	1.2200	1.2200	42,256,900
Feb 01, 2024	0.6250	0.8300	0.6210	0.8300	0.8300	7,777,300
Jan 31, 2024	0.6200	0.6600	0.5860	0.6240	0.6240	1,202,600
Jan 30, 2024	0.6020	0.6350	0.5690	0.6200	0.6200	1,258,900
Jan 29, 2024	0.5980	0.6140	0.5760	0.6140	0.6140	1,313,800
Jan 26, 2024	0.6000	0.6600	0.6000	0.6020	0.6020	1,399,000
Jan 25, 2024	0.6020	0.6100	0.5810	0.6030	0.6030	579,300
Jan 24, 2024	0.6100	0.6200	0.5690	0.5800	0.5800	1,206,200
Jan 23, 2024	0.5820	0.6200	0.5820	0.6010	0.6010	964,500
Jan 22, 2024	0.6190	0.6400	0.5730	0.6010	0.6010	1,888,500
Jan 19, 2024	0.6970	0.7280	0.6230	0.6350	0.6350	2,348,700
Jan 18, 2024	0.7430	0.7430	0.7020	0.7300	0.7300	1,770,300
Jan 17, 2024	0.7100	0.7800	0.6940	0.7150	0.7150	3,680,300
Jan 16, 2024	0.7000	0.7700	0.6510	0.7130	0.7130	4,214,300
Jan 12, 2024	0.6070	0.7200	0.6000	0.7190	0.7190	6,092,800
Jan 11, 2024	0.5500	0.6270	0.5500	0.6030	0.6030	2,857,700
Jan 10, 2024	0.6000	0.6000	0.5530	0.5720	0.5720	1,838,200
Jan 09, 2024	0.5520	0.5930	0.5200	0.5820	0.5820	2,830,200
Jan 08, 2024	0.4420	0.5720	0.4420	0.5550	0.5550	5,982,600
Jan 05, 2024	0.4560	0.4880	0.4410	0.4430	0.4430	1,339,800
Jan 04, 2024	0.4500	0.4640	0.4400	0.4510	0.4510	1,159,200
Jan 03, 2024	0.4800	0.5000	0.4320	0.4400	0.4400	2,553,300
Jan 02, 2024	0.5490	0.5490	0.4750	0.4800	0.4800	3,405,900
Dec 29, 2023	0.5630	0.5900	0.5090	0.5130	0.5130	2,563,100
Dec 28, 2023	0.5530	0.6010	0.5490	0.5490	0.5490	2,841,700
Dec 27, 2023	0.5580	0.5750	0.5430	0.5600	0.5600	3,082,300
Dec 26, 2023	0.5500	0.5740	0.5210	0.5580	0.5580	3,347,700
Dec 22, 2023	0.5000	0.5600	0.4910	0.5420	0.5420	4,972,000
Dec 21, 2023	0.6200	0.6900	0.4430	0.4460	0.4460	19,536,300
Dec 20, 2023	0.5600	0.6130	0.5230	0.5540	0.5540	5,152,100
Dec 19, 2023	0.5500	0.5740	0.5280	0.5640	0.5640	1,841,300
Dec 18, 2023	0.6210	0.6300	0.5450	0.5730	0.5730	2,385,900
Dec 15, 2023	0.6900	0.6950	0.6000	0.6000	0.6000	4,423,700
Dec 14, 2023	0.6780	0.6900	0.6490	0.6840	0.6840	2,103,900
Dec 13, 2023	0.6340	0.6940	0.6230	0.6780	0.6780	2,403,500
Dec 12, 2023	0.6600	0.6830	0.6130	0.6500	0.6500	1,973,200
Dec 11, 2023	0.6210	0.6700	0.6210	0.6600	0.6600	2,198,500
Dec 08, 2023	0.6760	0.6950	0.6430	0.6710	0.6710	1,830,100
Dec 07, 2023	0.7000	0.7100	0.6500	0.6950	0.6950	4,202,400
Dec 06, 2023	0.6600	0.6890	0.6400	0.6600	0.6600	1,571,000
Dec 05, 2023	0.7080	0.7080	0.6300	0.6310	0.6310	1,469,300
Dec 04, 2023	0.6200	0.7170	0.6200	0.7000	0.7000	2,180,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,445.20-1,381.66(-1.56%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Atara Biotherapeutics, Inc. (ATRA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,445.20
-1,381.66(-1.56%)