Atara Biotherapeutics Inc ATRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,64+0,13 (+1,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,47 | -0,41 % | $8,73 | $8,73 | $8,23 | 11,16K |
| 2026-09-30 | $8,50 | +5,59 % | $8,08 | $8,71 | $7,83 | 29,30K |
| 2026-09-29 | $8,05 | -3,82 % | $8,33 | $8,82 | $7,89 | 56,40K |
| 2026-09-28 | $8,37 | -4,99 % | $8,69 | $8,70 | $8,34 | 23,50K |
| 2026-09-25 | $8,81 | +3,16 % | $8,60 | $8,99 | $8,53 | 31,20K |
| 2026-09-24 | $8,54 | -0,23 % | $8,60 | $8,86 | $8,33 | 20,80K |
| 2026-09-23 | $8,56 | -4,14 % | $8,92 | $8,95 | $8,40 | 40,50K |
| 2026-09-22 | $8,93 | -4,80 % | $9,30 | $9,60 | $8,93 | 27,30K |
| 2026-09-21 | $9,38 | -3,20 % | $9,69 | $9,92 | $9,30 | 29,70K |
| 2026-09-18 | $9,69 | -0,21 % | $9,73 | $10,19 | $9,60 | 37,80K |
| 2026-09-17 | $9,71 | -3,96 % | $10,28 | $10,28 | $9,41 | 26,40K |
| 2026-09-16 | $10,11 | +7,10 % | $9,50 | $10,37 | $9,07 | 116,70K |
| 2026-09-15 | $9,44 | +2,05 % | $9,21 | $9,88 | $8,92 | 56,10K |
| 2026-09-14 | $9,25 | -1,39 % | $9,09 | $9,71 | $9,07 | 50,80K |
| 2026-09-11 | $9,38 | -5,16 % | $10,00 | $10,00 | $9,38 | 16,00K |
| 2026-09-10 | $9,89 | -0,20 % | $9,94 | $9,94 | $9,52 | 23,20K |
| 2026-09-09 | $9,91 | -3,13 % | $10,27 | $10,43 | $9,76 | 68,50K |
| 2026-09-08 | $10,23 | +4,82 % | $10,60 | $11,33 | $10,23 | 106,90K |
| 2026-09-04 | $9,76 | +2,41 % | $9,45 | $9,95 | $9,25 | 132,70K |
| 2026-09-03 | $9,53 | +0,95 % | $9,49 | $9,53 | $9,00 | 25,30K |
| 2026-09-02 | $9,44 | +4,66 % | $9,08 | $9,48 | $9,08 | 20,90K |
| 2026-09-01 | $9,02 | +1,35 % | $8,96 | $9,18 | $8,80 | 51,90K |
| 2026-08-31 | $8,90 | -3,26 % | $9,09 | $9,29 | $8,83 | 30,20K |
| 2026-08-28 | $9,20 | -0,54 % | $9,18 | $9,21 | $8,90 | 15,30K |
| 2026-08-27 | $9,25 | -1,39 % | $9,38 | $9,60 | $9,16 | 26,90K |
| 2026-08-26 | $9,38 | -4,67 % | $9,65 | $9,84 | $9,38 | 63,70K |
| 2026-08-25 | $9,84 | +4,02 % | $9,57 | $10,02 | $9,54 | 48,50K |
| 2026-08-24 | $9,46 | -2,47 % | $9,57 | $9,66 | $9,31 | 24,00K |
| 2026-08-21 | $9,70 | +3,41 % | $9,46 | $9,89 | $9,15 | 27,10K |
| 2026-08-20 | $9,38 | -2,29 % | $9,60 | $9,74 | $9,14 | 28,00K |
| 2026-08-19 | $9,60 | +10,09 % | $8,85 | $9,74 | $8,28 | 79,10K |
| 2026-08-18 | $8,72 | +4,31 % | $8,34 | $8,90 | $8,34 | 29,50K |
| 2026-08-17 | $8,36 | +3,34 % | $8,00 | $8,48 | $7,81 | 66,00K |
| 2026-08-14 | $8,09 | -4,94 % | $8,51 | $8,51 | $7,99 | 66,20K |
| 2026-08-13 | $8,51 | -7,75 % | $8,34 | $9,24 | $7,73 | 126,50K |
| 2026-08-12 | $9,23 | +3,19 % | $8,88 | $9,43 | $8,70 | 90,00K |
| 2026-08-11 | $8,94 | +3,83 % | $8,62 | $9,04 | $8,36 | 29,20K |
| 2026-08-10 | $8,61 | +1,89 % | $8,42 | $8,80 | $8,09 | 45,30K |
| 2026-08-07 | $8,45 | +2,42 % | $8,30 | $8,48 | $8,20 | 23,20K |
| 2026-08-06 | $8,25 | -3,40 % | $8,60 | $8,65 | $8,09 | 22,90K |
| 2026-08-05 | $8,54 | -2,62 % | $8,60 | $8,98 | $8,38 | 32,50K |
| 2026-08-04 | $8,77 | +2,57 % | $8,55 | $9,11 | $8,55 | 42,30K |
| 2026-08-03 | $8,55 | +2,03 % | $8,42 | $8,66 | $8,26 | 53,20K |
| 2026-07-31 | $8,38 | +2,57 % | $8,17 | $8,67 | $7,86 | 34,50K |
| 2026-07-30 | $8,17 | +1,36 % | $8,18 | $8,32 | $7,86 | 96,00K |
| 2026-07-29 | $8,06 | +3,20 % | $7,74 | $8,25 | $7,57 | 39,80K |
| 2026-07-28 | $7,81 | +1,30 % | $7,76 | $7,91 | $7,39 | 85,40K |
| 2026-07-27 | $7,71 | -2,41 % | $8,06 | $8,33 | $7,65 | 62,70K |
| 2026-07-24 | $7,90 | -3,30 % | $8,19 | $8,38 | $7,84 | 75,20K |
| 2026-07-23 | $8,17 | +0,55 % | $7,92 | $8,36 | $7,81 | 46,50K |
| 2026-07-22 | $8,13 | -5,85 % | $8,61 | $8,61 | $8,02 | 28,90K |
| 2026-07-21 | $8,63 | +4,10 % | $8,37 | $8,68 | $8,07 | 48,40K |
| 2026-07-20 | $8,29 | -1,19 % | $8,29 | $8,83 | $8,09 | 59,20K |
| 2026-07-17 | $8,39 | -3,78 % | $8,24 | $8,82 | $8,10 | 81,30K |
| 2026-07-16 | $8,72 | +1,99 % | $8,68 | $8,83 | $8,38 | 40,10K |
| 2026-07-15 | $8,55 | +6,34 % | $8,04 | $8,59 | $8,04 | 73,40K |
| 2026-07-14 | $8,04 | -7,27 % | $8,59 | $8,81 | $7,91 | 202,80K |
| 2026-07-13 | $8,67 | -11,17 % | $9,61 | $9,61 | $8,56 | 136,30K |
| 2026-07-10 | $9,76 | -1,86 % | $10,06 | $10,06 | $9,35 | 66,90K |
| 2026-07-09 | $9,94 | +3,06 % | $9,59 | $10,15 | $9,48 | 49,40K |
| 2026-07-08 | $9,65 | -5,95 % | $10,04 | $10,38 | $9,50 | 206,80K |
| 2026-07-07 | $10,26 | -5,70 % | $10,96 | $10,99 | $10,26 | 49,30K |
| 2026-07-06 | $10,88 | -6,61 % | $11,67 | $11,86 | $10,74 | 80,40K |
| 2026-07-02 | $11,65 | +2,46 % | $11,50 | $12,00 | $11,41 | 31,70K |
| 2026-07-01 | $11,37 | -0,96 % | $11,47 | $11,86 | $11,11 | 35,50K |
| 2026-06-30 | $11,48 | +2,78 % | $11,11 | $11,63 | $11,01 | 106,70K |
| 2026-06-29 | $11,17 | +6,28 % | $10,60 | $11,18 | $10,47 | 59,80K |
| 2026-06-26 | $10,51 | +2,84 % | $10,20 | $10,71 | $10,15 | 45,30K |
| 2026-06-25 | $10,22 | -3,13 % | $10,58 | $11,21 | $10,13 | 67,60K |
| 2026-06-24 | $10,55 | -5,47 % | $11,12 | $11,12 | $10,46 | 49,60K |
| 2026-06-23 | $11,16 | +5,18 % | $10,43 | $11,55 | $10,43 | 105,10K |
| 2026-06-22 | $10,61 | +5,36 % | $9,93 | $10,70 | $9,66 | 95,20K |
| 2026-06-18 | $10,07 | +4,14 % | $9,89 | $10,32 | $9,57 | 144,90K |
| 2026-06-17 | $9,67 | +0,52 % | $9,73 | $10,10 | $9,41 | 122,20K |
| 2026-06-16 | $9,62 | -3,41 % | $9,92 | $10,06 | $9,21 | 126,10K |
| 2026-06-15 | $9,96 | -4,32 % | $10,50 | $10,92 | $9,85 | 80,70K |
| 2026-06-12 | $10,41 | -0,48 % | $10,14 | $10,99 | $10,14 | 95,60K |
| 2026-06-11 | $10,46 | +6,09 % | $9,89 | $10,49 | $9,89 | 42,80K |
| 2026-06-10 | $9,86 | +0,92 % | $9,70 | $10,23 | $9,49 | 56,40K |
| 2026-06-09 | $9,77 | +1,98 % | $9,58 | $10,15 | $9,42 | 65,90K |
| 2026-06-08 | $9,58 | -3,43 % | $10,15 | $10,15 | $9,52 | 113,20K |
| 2026-06-05 | $9,92 | -3,41 % | $10,18 | $10,18 | $9,83 | 69,00K |
| 2026-06-04 | $10,27 | +6,65 % | $9,54 | $10,45 | $9,54 | 94,40K |
| 2026-06-03 | $9,63 | -2,73 % | $10,03 | $10,23 | $9,35 | 104,20K |
| 2026-06-02 | $9,90 | -3,70 % | $10,28 | $10,42 | $9,84 | 62,70K |
| 2026-06-01 | $10,28 | -2,19 % | $10,48 | $10,65 | $10,00 | 90,10K |
| 2026-05-29 | $10,51 | -6,66 % | $11,28 | $11,33 | $10,33 | 96,40K |
| 2026-05-28 | $11,26 | +6,83 % | $10,54 | $11,35 | $10,18 | 146,70K |
| 2026-05-27 | $10,54 | +9,68 % | $9,60 | $10,70 | $9,56 | 168,90K |
| 2026-05-26 | $9,61 | -1,94 % | $9,64 | $10,08 | $9,15 | 182,30K |