5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
+17.64%
3 MONTH PERFORMANCE
-20.02%
6 MONTH PERFORMANCE
-42.75%
YEAR-TO-DATE PERFORMANCE
-48.38%
1 YEAR PERFORMANCE
-54.47%
Atara Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $7.50 | $6.84 (-8.8%) | $7.50 | $6.76 | 114.03 K | $73.63 M |
| 05/15/2025 | $7.49 | $7.61 (1.6%) | $7.99 | $7.01 | 191.80 K | $81.91 M |
| 05/14/2025 | $6.72 | $6.61 (-1.64%) | $6.72 | $6.51 | 30.20 K | $71.15 M |
| 05/13/2025 | $6.50 | $6.68 (2.77%) | $6.94 | $6.45 | 94.21 K | $71.90 M |
| 05/12/2025 | $7.74 | $6.47 (-16.41%) | $7.76 | $6.39 | 103.58 K | $69.64 M |
| 05/09/2025 | $7.44 | $7.27 (-2.28%) | $7.80 | $7.27 | 26.42 K | $77.72 M |
| 05/08/2025 | $7.24 | $7.42 (2.49%) | $7.62 | $6.90 | 55.25 K | $79.32 M |
| 05/07/2025 | $7.60 | $7.26 (-4.47%) | $7.64 | $7.19 | 38.22 K | $77.61 M |
| 05/06/2025 | $8.00 | $7.67 (-4.13%) | $8.65 | $7.43 | 138.11 K | $81.99 M |
| 05/05/2025 | $7.60 | $7.25 (-4.61%) | $7.72 | $7.25 | 45.22 K | $77.50 M |
| 05/02/2025 | $7.75 | $7.82 (0.9%) | $8.30 | $7.64 | 60.73 K | $83.60 M |
| 05/01/2025 | $8.01 | $7.56 (-5.62%) | $8.03 | $7.55 | 16.31 K | $80.82 M |
| 04/30/2025 | $7.39 | $7.99 (8.12%) | $8.01 | $7.19 | 40.84 K | $85.41 M |
| 04/29/2025 | $7.40 | $7.51 (1.49%) | $7.60 | $7.10 | 20.73 K | $80.28 M |
| 04/28/2025 | $7.38 | $7.42 (0.54%) | $7.50 | $7.13 | 30.60 K | $79.32 M |
| 04/25/2025 | $7.47 | $7.32 (-2.01%) | $7.67 | $7.10 | 68.94 K | $78.25 M |
| 04/24/2025 | $6.97 | $7.60 (9.04%) | $7.76 | $6.94 | 56.70 K | $81.24 M |
| 04/23/2025 | $6.88 | $6.90 (0.29%) | $7.14 | $6.72 | 45.40 K | $73.76 M |
| 04/22/2025 | $6.33 | $6.74 (6.48%) | $6.89 | $6.16 | 49.91 K | $72.05 M |
| 04/21/2025 | $6.27 | $6.14 (-2.07%) | $6.32 | $6.02 | 33.30 K | $65.64 M |
| 04/17/2025 | $5.84 | $6.17 (5.65%) | $6.18 | $5.62 | 24.00 K | $65.96 M |
| 04/16/2025 | $5.86 | $5.84 (-0.34%) | $6.09 | $5.66 | 25.91 K | $62.43 M |
| 04/15/2025 | $5.81 | $5.98 (2.93%) | $6.11 | $5.72 | 41.23 K | $63.93 M |
| 04/14/2025 | $5.64 | $5.85 (3.72%) | $5.95 | $5.42 | 40.54 K | $62.54 M |
| 04/11/2025 | $5.23 | $5.53 (5.74%) | $5.54 | $5.16 | 57.90 K | $59.12 M |
| 04/10/2025 | $5.93 | $5.30 (-10.62%) | $6.25 | $5.16 | 92.21 K | $56.66 M |
| 04/09/2025 | $5.52 | $5.89 (6.7%) | $5.95 | $5.30 | 37.04 K | $62.96 M |
| 04/08/2025 | $6.08 | $5.59 (-8.06%) | $6.22 | $5.32 | 24.60 K | $59.76 M |
| 04/07/2025 | $5.42 | $5.73 (5.72%) | $5.75 | $5.01 | 59.72 K | $61.25 M |
| 04/04/2025 | $5.78 | $5.59 (-3.29%) | $6.16 | $5.42 | 101.00 K | $59.76 M |
| 04/03/2025 | $6.00 | $5.92 (-1.33%) | $6.20 | $5.87 | 43.34 K | $63.28 M |
| 04/02/2025 | $5.77 | $6.13 (6.24%) | $6.42 | $5.70 | 34.20 K | $65.53 M |
| 04/01/2025 | $6.18 | $6.01 (-2.75%) | $6.18 | $5.70 | 76.10 K | $64.25 M |
| 03/31/2025 | $6.40 | $5.94 (-7.19%) | $6.48 | $5.85 | 85.31 K | $63.50 M |
| 03/28/2025 | $6.83 | $6.53 (-4.39%) | $6.83 | $6.44 | 51.30 K | $69.81 M |
| 03/27/2025 | $6.65 | $6.88 (3.46%) | $6.90 | $6.63 | 21.60 K | $73.55 M |
| 03/26/2025 | $6.81 | $6.62 (-2.79%) | $6.85 | $6.53 | 37.93 K | $70.77 M |
| 03/25/2025 | $6.87 | $6.92 (0.73%) | $6.92 | $6.60 | 26.60 K | $73.97 M |
| 03/24/2025 | $6.70 | $6.94 (3.58%) | $6.95 | $6.56 | 30.10 K | $74.19 M |
| 03/21/2025 | $6.61 | $6.63 (0.3%) | $6.90 | $6.52 | 37.60 K | $70.87 M |
| 03/20/2025 | $6.98 | $6.74 (-3.44%) | $7.04 | $6.54 | 67.65 K | $72.05 M |
| 03/19/2025 | $7.05 | $7.11 (0.85%) | $7.21 | $6.58 | 91.40 K | $76.01 M |
| 03/18/2025 | $7.16 | $7.02 (-1.96%) | $7.20 | $6.75 | 47.92 K | $75.04 M |
| 03/17/2025 | $7.20 | $7.17 (-0.42%) | $7.60 | $7.17 | 49.90 K | $76.65 M |
| 03/14/2025 | $6.97 | $7.25 (4.02%) | $7.25 | $6.67 | 28.31 K | $77.50 M |
| 03/13/2025 | $6.80 | $6.86 (0.88%) | $6.99 | $6.67 | 25.74 K | $73.33 M |
| 03/12/2025 | $6.70 | $6.89 (2.84%) | $7.02 | $6.61 | 48.60 K | $73.65 M |
| 03/11/2025 | $6.24 | $6.61 (5.93%) | $6.89 | $5.94 | 80.40 K | $70.66 M |
| 03/10/2025 | $6.92 | $6.16 (-10.98%) | $7.18 | $6.06 | 144.10 K | $65.85 M |
| 03/07/2025 | $6.80 | $6.90 (1.47%) | $7.08 | $6.70 | 33.39 K | $51.67 M |
| 03/06/2025 | $7.20 | $6.80 (-5.56%) | $7.20 | $6.79 | 29.83 K | $50.92 M |
| 03/05/2025 | $7.15 | $7.31 (2.24%) | $7.43 | $6.62 | 28.26 K | $54.74 M |
| 03/04/2025 | $6.95 | $7.13 (2.59%) | $7.42 | $6.61 | 64.42 K | $53.39 M |
| 03/03/2025 | $6.92 | $7.00 (1.16%) | $7.14 | $6.82 | 119.34 K | $52.26 M |
| 02/28/2025 | $6.82 | $6.91 (1.32%) | $7.01 | $6.55 | 98.71 K | $51.59 M |
| 02/27/2025 | $7.43 | $6.89 (-7.27%) | $7.54 | $6.87 | 69.14 K | $51.44 M |
| 02/26/2025 | $7.36 | $7.39 (0.41%) | $7.70 | $7.30 | 45.10 K | $55.17 M |
| 02/25/2025 | $7.20 | $7.34 (1.94%) | $7.45 | $6.96 | 44.20 K | $54.80 M |
| 02/24/2025 | $7.18 | $7.25 (0.97%) | $7.44 | $6.75 | 89.61 K | $54.13 M |
| 02/21/2025 | $7.60 | $7.11 (-6.45%) | $7.85 | $7.02 | 102.30 K | $53.08 M |
| 02/20/2025 | $7.82 | $7.52 (-3.84%) | $7.82 | $7.35 | 77.50 K | $56.14 M |
| 02/19/2025 | $8.15 | $7.77 (-4.66%) | $8.41 | $7.62 | 132.60 K | $58.01 M |
| 02/18/2025 | $8.50 | $8.08 (-4.94%) | $9.05 | $8.08 | 81.10 K | $60.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
