Atara Biotherapeutics, Inc. - Common Stock (ATRA)
5.4000
-0.1900 (-3.40%)
NASDAQ · Last Trade: Apr 7th, 12:27 PM EDT
Historical Prices For Atara Biotherapeutics, Inc. - Common Stock (ATRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.78 | 6.16 | 5.42 | 5.60 | 100,956 | 5.60 |
| 4/03/2025 | 6.00 | 6.20 | 5.87 | 5.92 | 43,341 | 5.92 |
| 4/02/2025 | 5.77 | 6.42 | 5.70 | 6.13 | 34,162 | 6.13 |
| 4/01/2025 | 6.18 | 6.18 | 5.70 | 6.01 | 76,058 | 6.01 |
| 3/31/2025 | 6.40 | 6.48 | 5.85 | 5.94 | 85,306 | 5.94 |
| 3/28/2025 | 6.83 | 6.83 | 6.44 | 6.53 | 51,273 | 6.53 |
| 3/27/2025 | 6.65 | 6.90 | 6.63 | 6.88 | 21,594 | 6.88 |
| 3/26/2025 | 6.81 | 6.84 | 6.53 | 6.62 | 37,927 | 6.62 |
| 3/25/2025 | 6.87 | 6.92 | 6.60 | 6.92 | 26,586 | 6.92 |
| 3/24/2025 | 6.70 | 6.95 | 6.56 | 6.94 | 30,056 | 6.94 |
| 3/21/2025 | 6.61 | 6.90 | 6.52 | 6.63 | 37,573 | 6.63 |
| 3/20/2025 | 6.98 | 7.04 | 6.54 | 6.74 | 67,642 | 6.74 |
| 3/19/2025 | 7.05 | 7.21 | 6.58 | 7.11 | 91,381 | 7.11 |
| 3/18/2025 | 7.16 | 7.20 | 6.75 | 7.02 | 47,916 | 7.02 |
| 3/17/2025 | 7.20 | 7.60 | 7.17 | 7.17 | 49,880 | 7.17 |
| 3/14/2025 | 6.97 | 7.25 | 6.67 | 7.25 | 28,314 | 7.25 |
| 3/13/2025 | 6.80 | 6.99 | 6.67 | 6.86 | 25,739 | 6.86 |
| 3/12/2025 | 6.70 | 7.02 | 6.61 | 6.89 | 48,571 | 6.89 |
| 3/11/2025 | 6.24 | 6.89 | 5.94 | 6.61 | 80,355 | 6.61 |
| 3/10/2025 | 6.92 | 7.17 | 6.06 | 6.16 | 144,079 | 6.16 |
| 3/07/2025 | 6.80 | 7.08 | 6.70 | 6.90 | 33,392 | 6.90 |
| 3/06/2025 | 7.20 | 7.20 | 6.79 | 6.80 | 29,817 | 6.80 |
| 3/05/2025 | 7.15 | 7.43 | 6.62 | 7.31 | 28,201 | 7.31 |
| 3/04/2025 | 6.95 | 7.42 | 6.61 | 7.13 | 64,421 | 7.13 |
| 3/03/2025 | 6.92 | 7.14 | 6.82 | 7.00 | 119,329 | 7.00 |
| 2/28/2025 | 6.82 | 7.01 | 6.55 | 6.91 | 98,713 | 6.91 |
| 2/27/2025 | 7.43 | 7.54 | 6.87 | 6.89 | 69,138 | 6.89 |
| 2/26/2025 | 7.36 | 7.70 | 7.30 | 7.39 | 45,051 | 7.39 |
| 2/25/2025 | 7.20 | 7.45 | 6.96 | 7.34 | 43,987 | 7.34 |
| 2/24/2025 | 7.18 | 7.43 | 6.75 | 7.25 | 89,606 | 7.25 |
| 2/21/2025 | 7.60 | 7.85 | 7.02 | 7.11 | 102,291 | 7.11 |
| 2/20/2025 | 7.82 | 7.82 | 7.35 | 7.52 | 77,487 | 7.52 |
| 2/19/2025 | 8.15 | 8.41 | 7.62 | 7.77 | 132,585 | 7.77 |
| 2/18/2025 | 8.50 | 9.05 | 8.08 | 8.08 | 81,102 | 8.08 |
| 2/14/2025 | 8.70 | 8.98 | 8.29 | 8.59 | 57,600 | 8.59 |
| 2/13/2025 | 8.58 | 8.85 | 8.30 | 8.72 | 63,029 | 8.72 |
| 2/12/2025 | 8.24 | 8.76 | 8.04 | 8.60 | 42,613 | 8.60 |
| 2/11/2025 | 9.16 | 9.16 | 8.31 | 8.42 | 112,639 | 8.42 |
| 2/10/2025 | 9.91 | 10.07 | 9.14 | 9.26 | 103,639 | 9.26 |
| 2/07/2025 | 10.75 | 11.06 | 9.69 | 10.06 | 141,485 | 10.06 |
| 2/06/2025 | 9.50 | 10.70 | 9.35 | 10.51 | 179,489 | 10.51 |
| 2/05/2025 | 9.50 | 10.00 | 9.30 | 9.34 | 168,453 | 9.34 |
| 2/04/2025 | 8.55 | 9.50 | 8.55 | 9.30 | 180,428 | 9.30 |
| 2/03/2025 | 8.43 | 8.86 | 8.02 | 8.52 | 193,444 | 8.52 |
| 1/31/2025 | 8.55 | 9.10 | 8.39 | 8.88 | 201,929 | 8.88 |
| 1/30/2025 | 8.15 | 8.64 | 7.85 | 8.49 | 260,452 | 8.49 |
| 1/29/2025 | 8.38 | 8.51 | 7.74 | 8.09 | 180,629 | 8.09 |
| 1/28/2025 | 7.50 | 8.50 | 7.50 | 8.36 | 292,371 | 8.36 |
| 1/27/2025 | 8.01 | 8.35 | 7.31 | 7.37 | 267,177 | 7.37 |
| 1/24/2025 | 6.92 | 8.40 | 6.92 | 8.22 | 728,516 | 8.22 |
| 1/23/2025 | 6.80 | 7.56 | 6.67 | 6.93 | 480,181 | 6.93 |
| 1/22/2025 | 5.99 | 6.94 | 5.98 | 6.89 | 498,935 | 6.89 |
| 1/21/2025 | 6.30 | 6.55 | 5.40 | 6.05 | 887,961 | 6.05 |
| 1/17/2025 | 7.52 | 7.96 | 6.56 | 6.57 | 934,134 | 6.57 |
| 1/16/2025 | 6.70 | 8.99 | 6.60 | 7.83 | 2,126,313 | 7.83 |
| 1/15/2025 | 13.20 | 13.20 | 11.38 | 13.16 | 434,816 | 13.16 |
| 1/14/2025 | 17.23 | 17.23 | 11.76 | 12.31 | 387,626 | 12.31 |
| 1/13/2025 | 15.55 | 17.83 | 15.55 | 16.19 | 206,499 | 16.19 |
| 1/10/2025 | 16.02 | 16.45 | 14.85 | 15.55 | 81,427 | 15.55 |
| 1/08/2025 | 16.90 | 17.01 | 15.50 | 16.53 | 72,824 | 16.53 |
| 1/07/2025 | 18.10 | 18.42 | 16.34 | 16.85 | 170,772 | 16.85 |