Quantcast

Atara Biotherapeutics, Inc. Common Stock Historical Stock Prices

ATRA 
$13.93
*  
0.04
0.29%
Get ATRA Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading ATRA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.03 14.285 13.74 13.93 516,141
08/21/2019 14.03 14.285 13.74 13.93 516,141
08/20/2019 14.01 14.3 13.71 13.97 458,678
08/19/2019 14.1 14.355 13.74 14.01 527,343
08/16/2019 13.52 14.24 13.455 14.06 877,362
08/15/2019 14.02 14.3 13.17 13.35 861,330
08/14/2019 13.79 14.21 13.39 14.05 867,493
08/13/2019 13.37 14.18 13.27 14.11 842,091
08/12/2019 13.26 13.86 13.16 13.49 893,276
08/09/2019 12.2 13.46 12.2 13.31 1,351,877
08/08/2019 11.89 12.83 11.89 12.54 1,250,780
08/07/2019 12.22 12.45 11.9491 12.03 628,180
08/06/2019 12.45 12.58 12.05 12.46 572,436
08/05/2019 12.59 12.83 12.02 12.23 1,033,865
08/02/2019 13.85 14.06 12.78 12.87 1,167,281
08/01/2019 14.29 14.45 13.76 13.85 847,029
07/31/2019 14.49 15 14.21 14.27 647,319
07/30/2019 14.52 14.685 14.36 14.58 717,391
07/29/2019 14.65 14.78 14.295 14.72 579,065
07/26/2019 14.34 14.74 14.21 14.7 757,883
07/25/2019 14.95 15.02 14.23 14.26 1,000,091
07/24/2019 14.73 15.12 14.67 15.06 455,077
07/23/2019 15.16 15.19 14.55 14.79 524,392
07/22/2019 15.13 15.5653 14.6 15.11 916,392
07/19/2019 17.17 17.2 14.75 15.13 3,529,490
07/18/2019 14.92 15.35 14.31 15.28 638,656
07/17/2019 15.93 16.075 14.92 15.01 1,028,269
07/16/2019 17.81 18.37 15.31 15.93 1,696,767
07/15/2019 18.42 18.42 17.98 18.09 570,837
07/12/2019 18.27 18.59 18.1 18.31 587,940
07/11/2019 18.34 18.55 17.69 18.32 1,003,246
07/10/2019 18.62 19.24 18.185 18.29 908,275
07/09/2019 18.53 18.98 18.3 18.61 1,081,631
07/08/2019 19.72 19.9 18.34 18.69 736,978
07/05/2019 19.68 19.9541 19.25 19.74 457,460
07/03/2019 19.92 19.92 19.1664 19.76 260,371
07/02/2019 19.79 20.56 19.47 19.94 775,499
07/01/2019 21 21.45 19.4 19.6 975,782
06/28/2019 20.25 20.5064 19.69 20.11 1,187,665
06/27/2019 19.22 20.31 18.95 20.25 656,364
06/26/2019 19.8 20.1 18.76 19.05 899,789
06/25/2019 20.65 20.775 19.95 20 437,950
06/24/2019 21.23 21.5 20.17 20.43 825,251
06/21/2019 21.26 21.67 20.36 21.43 1,612,132
06/20/2019 22.06 22.42 20.99 21.39 1,155,961
06/19/2019 22.05 22.39 21.6 21.82 610,107
06/18/2019 22.32 22.46 21.76 21.96 596,753
06/17/2019 22.11 22.59 21.73 22.07 1,466,166
06/14/2019 22.1 22.18 21.54 21.85 394,849
06/13/2019 22.11 22.24 21.735 22.05 544,617
06/12/2019 22.13 22.13 21.31 21.9 444,995
06/11/2019 22.59 22.61 21.55 22.23 691,504
06/10/2019 22.3 22.67 21.75 22.34 653,086
06/07/2019 22.56 22.9281 21.79 22.08 768,108
06/06/2019 23.24 23.43 21.7 22.6 649,076
06/05/2019 24.33 24.7476 22.8059 23.17 655,828
06/04/2019 23.96 24.5 23.52 24.19 774,265
06/03/2019 22.04 23.87 22.04 23.32 780,565
05/31/2019 22.71 22.815 22 22.21 349,056
05/30/2019 23.67 23.9325 22.47 22.78 504,276
05/29/2019 22.1 23.4 21.61 23.3 809,649
05/28/2019 23.4 23.76 22.12 22.33 629,632
05/24/2019 23.66 24.32 22.75 23.21 378,791
05/23/2019 23.29 23.65 22.05 23.49 622,690
05/22/2019 24.19 24.47 23 23.16 330,325
05/21/2019 23.68 24.4 23 24.37 645,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio