Atara Biotherapeutics Inc ATRA
NASDAQ · United States · Health Technology
$8.47-0.04 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.35 | -1.76% | $8.73 | $8.73 | $8.23 | 4.08K |
| 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 |