5 DAY PERFORMANCE
+16.93%
1 MONTH PERFORMANCE
+9.98%
3 MONTH PERFORMANCE
+80.14%
6 MONTH PERFORMANCE
+71.34%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
-1.62%
Atara Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $12.37 | $13.33 (7.76%) | $13.39 | $12.16 | 80,924 | $99.52 M |
| 12/23/2024 | $11.55 | $12.20 (5.63%) | $12.45 | $11.36 | 130,434 | $91.09 M |
| 12/20/2024 | $10.43 | $11.40 (9.3%) | $11.47 | $9.86 | 152,323 | $85.11 M |
| 12/19/2024 | $10.01 | $9.93 (-0.8%) | $10.37 | $9.13 | 113,300 | $74.14 M |
| 12/18/2024 | $10.35 | $9.81 (-5.22%) | $10.60 | $9.68 | 77,040 | $73.24 M |
| 12/17/2024 | $10.51 | $10.35 (-1.52%) | $10.69 | $10.17 | 65,617 | $77.27 M |
| 12/16/2024 | $10.35 | $10.51 (1.55%) | $10.90 | $10.17 | 43,400 | $78.47 M |
| 12/13/2024 | $10.87 | $10.33 (-4.97%) | $10.96 | $10.12 | 96,836 | $77.12 M |
| 12/12/2024 | $11.69 | $10.95 (-6.33%) | $12.08 | $10.71 | 123,124 | $81.75 M |
| 12/11/2024 | $12.19 | $11.75 (-3.61%) | $12.35 | $11.59 | 63,700 | $87.73 M |
| 12/10/2024 | $12.84 | $12.19 (-5.06%) | $12.84 | $12.08 | 48,400 | $91.01 M |
| 12/09/2024 | $13.10 | $12.82 (-2.14%) | $13.64 | $12.69 | 76,427 | $95.71 M |
| 12/06/2024 | $12.63 | $13.03 (3.17%) | $13.24 | $12.51 | 64,243 | $97.28 M |
| 12/05/2024 | $12.53 | $12.51 (-0.16%) | $13.08 | $12.23 | 52,845 | $93.40 M |
| 12/04/2024 | $12.80 | $12.39 (-3.2%) | $13.34 | $12.32 | 91,511 | $92.50 M |
| 12/03/2024 | $13.06 | $12.72 (-2.6%) | $13.45 | $12.36 | 75,819 | $94.97 M |
| 12/02/2024 | $11.99 | $13.14 (9.59%) | $13.24 | $11.63 | 117,529 | $98.10 M |
| 11/29/2024 | $12.24 | $12.18 (-0.49%) | $12.54 | $11.93 | 31,906 | $90.94 M |
| 11/27/2024 | $12.25 | $12.18 (-0.57%) | $12.59 | $11.96 | 36,320 | $90.94 M |
| 11/26/2024 | $12.52 | $12.26 (-2.08%) | $12.96 | $11.94 | 65,489 | $91.53 M |
| 11/25/2024 | $11.57 | $12.12 (4.75%) | $12.35 | $11.57 | 87,730 | $90.49 M |
| 11/22/2024 | $10.64 | $11.47 (7.8%) | $11.48 | $10.38 | 65,700 | $85.64 M |
| 11/21/2024 | $10.73 | $10.61 (-1.12%) | $10.73 | $10.03 | 81,200 | $79.21 M |
| 11/20/2024 | $11.00 | $10.68 (-2.91%) | $11.15 | $10.32 | 108,500 | $79.74 M |
| 11/19/2024 | $11.15 | $10.99 (-1.43%) | $11.70 | $10.52 | 138,200 | $82.05 M |
| 11/18/2024 | $12.00 | $11.33 (-5.58%) | $12.22 | $10.81 | 110,625 | $84.59 M |
| 11/15/2024 | $12.91 | $12.00 (-7.05%) | $12.91 | $11.50 | 108,174 | $89.59 M |
| 11/14/2024 | $14.48 | $12.77 (-11.81%) | $14.83 | $12.63 | 206,353 | $95.34 M |
| 11/13/2024 | $12.00 | $14.26 (18.83%) | $14.93 | $11.91 | 303,900 | $106.47 M |
| 11/12/2024 | $11.55 | $11.67 (1.04%) | $12.07 | $11.10 | 107,910 | $87.13 M |
| 11/11/2024 | $11.61 | $11.77 (1.38%) | $12.46 | $11.33 | 190,200 | $87.87 M |
| 11/08/2024 | $10.10 | $11.31 (11.98%) | $11.48 | $10.02 | 154,431 | $84.44 M |
| 11/07/2024 | $10.04 | $10.10 (0.6%) | $10.44 | $9.89 | 78,400 | $75.41 M |
| 11/06/2024 | $10.71 | $10.01 (-6.54%) | $10.71 | $9.21 | 157,901 | $74.73 M |
| 11/05/2024 | $11.77 | $10.28 (-12.66%) | $11.87 | $9.95 | 204,000 | $76.75 M |
| 11/04/2024 | $9.71 | $11.63 (19.77%) | $11.85 | $9.65 | 294,165 | $86.83 M |
| 11/01/2024 | $9.10 | $9.71 (6.7%) | $9.82 | $8.80 | 167,396 | $72.49 M |
| 10/31/2024 | $9.46 | $8.91 (-5.81%) | $9.70 | $8.90 | 71,369 | $66.52 M |
| 10/30/2024 | $8.87 | $9.58 (8%) | $9.85 | $8.87 | 145,036 | $71.52 M |
| 10/29/2024 | $8.82 | $8.87 (0.57%) | $9.19 | $8.61 | 79,819 | $66.22 M |
| 10/28/2024 | $8.66 | $8.83 (1.96%) | $9.31 | $8.66 | 85,953 | $65.92 M |
| 10/25/2024 | $8.65 | $8.60 (-0.58%) | $8.91 | $8.30 | 92,894 | $64.21 M |
| 10/24/2024 | $8.49 | $8.46 (-0.35%) | $8.54 | $8.24 | 73,803 | $63.16 M |
| 10/23/2024 | $9.00 | $8.47 (-5.89%) | $9.00 | $8.45 | 74,600 | $63.24 M |
| 10/22/2024 | $9.15 | $9.05 (-1.09%) | $9.43 | $8.78 | 58,400 | $67.57 M |
| 10/21/2024 | $9.30 | $9.27 (-0.32%) | $9.40 | $8.68 | 137,200 | $69.21 M |
| 10/18/2024 | $9.43 | $9.41 (-0.21%) | $10.05 | $9.34 | 119,418 | $70.26 M |
| 10/17/2024 | $9.15 | $9.38 (2.51%) | $9.43 | $8.80 | 114,521 | $70.03 M |
| 10/16/2024 | $8.45 | $9.20 (8.88%) | $9.45 | $8.45 | 166,000 | $68.69 M |
| 10/15/2024 | $8.19 | $8.38 (2.32%) | $8.45 | $8.19 | 51,455 | $62.57 M |
| 10/14/2024 | $8.00 | $8.15 (1.88%) | $8.68 | $7.91 | 82,935 | $60.85 M |
| 10/11/2024 | $7.74 | $8.03 (3.75%) | $8.07 | $7.70 | 44,427 | $59.95 M |
| 10/10/2024 | $7.78 | $7.78 (0%) | $7.82 | $7.55 | 27,800 | $58.09 M |
| 10/09/2024 | $7.79 | $7.81 (0.26%) | $8.12 | $7.66 | 64,100 | $58.31 M |
| 10/08/2024 | $7.74 | $7.84 (1.29%) | $7.90 | $7.61 | 48,984 | $58.53 M |
| 10/07/2024 | $7.71 | $7.72 (0.13%) | $7.91 | $7.58 | 63,800 | $57.64 M |
| 10/04/2024 | $7.35 | $7.69 (4.63%) | $7.76 | $7.30 | 62,340 | $57.41 M |
| 10/03/2024 | $7.55 | $7.20 (-4.64%) | $7.55 | $7.20 | 123,500 | $53.76 M |
| 10/02/2024 | $7.60 | $7.61 (0.13%) | $7.88 | $7.37 | 171,600 | $56.82 M |
| 10/01/2024 | $8.12 | $7.63 (-6.03%) | $8.26 | $7.46 | 122,356 | $56.97 M |
| 09/30/2024 | $8.01 | $8.13 (1.5%) | $8.66 | $8.01 | 64,536 | $60.70 M |
| 09/27/2024 | $7.72 | $8.07 (4.53%) | $8.39 | $7.61 | 107,000 | $60.25 M |
| 09/26/2024 | $7.56 | $7.66 (1.32%) | $7.68 | $7.26 | 66,762 | $57.19 M |
| 09/25/2024 | $7.70 | $7.40 (-3.9%) | $7.70 | $7.25 | 74,900 | $55.25 M |