Atara Biotherapeutics, Inc. (ATRA) Charts

$10.00

$0.29 (2.99%)
Last update: 04:00 PM EST
Day's range
$9.78
Day's range
$10.99

5 DAY PERFORMANCE

+7.53%

1 MONTH PERFORMANCE

+24.69%

3 MONTH PERFORMANCE

+62.07%

6 MONTH PERFORMANCE

+52.21%

YEAR-TO-DATE PERFORMANCE

-24.87%

1 YEAR PERFORMANCE

-9.17%

Atara Biotherapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $9.80 $10.00 (2.04%) $10.99 $9.78 113.05 K $107.64 M
07/17/2025 $9.30 $9.71 (4.41%) $9.80 $8.53 79.21 K $104.52 M
07/16/2025 $9.20 $9.28 (0.87%) $9.29 $8.82 39.60 K $99.89 M
07/15/2025 $9.29 $9.27 (-0.22%) $9.62 $8.77 82.91 K $99.78 M
07/14/2025 $9.33 $9.30 (-0.32%) $9.44 $9.16 30.29 K $100.11 M
07/11/2025 $9.60 $9.23 (-3.85%) $9.60 $9.11 23.42 K $99.35 M
07/10/2025 $9.25 $9.48 (2.49%) $9.60 $9.25 35.11 K $102.04 M
07/09/2025 $9.36 $9.23 (-1.39%) $9.44 $9.07 35.58 K $99.35 M
07/08/2025 $8.61 $9.27 (7.67%) $9.35 $8.43 41.43 K $99.78 M
07/07/2025 $8.30 $8.58 (3.37%) $8.68 $8.21 34.02 K $92.36 M
07/03/2025 $8.25 $8.47 (2.67%) $8.62 $8.11 18.90 K $91.17 M
07/02/2025 $7.88 $8.25 (4.7%) $8.35 $7.88 31.15 K $88.80 M
07/01/2025 $7.60 $7.80 (2.63%) $8.02 $7.54 20.12 K $83.96 M
06/30/2025 $7.93 $7.72 (-2.65%) $8.07 $7.60 18.85 K $83.10 M
06/27/2025 $7.94 $7.96 (0.25%) $8.15 $7.80 22.30 K $85.68 M
06/26/2025 $8.09 $7.95 (-1.73%) $8.18 $7.81 27.70 K $85.57 M
06/25/2025 $8.25 $8.02 (-2.79%) $8.25 $7.76 15.43 K $86.33 M
06/24/2025 $8.01 $8.06 (0.62%) $8.20 $7.73 29.53 K $86.76 M
06/23/2025 $7.83 $7.88 (0.64%) $8.08 $7.68 16.74 K $84.82 M
06/20/2025 $8.05 $7.94 (-1.37%) $8.05 $7.51 86.90 K $85.47 M
06/18/2025 $7.92 $8.02 (1.26%) $8.28 $7.79 71.50 K $86.33 M
06/17/2025 $8.38 $7.80 (-6.92%) $8.38 $7.74 45.50 K $83.96 M
06/16/2025 $9.00 $8.58 (-4.67%) $9.00 $8.32 39.43 K $92.36 M
06/13/2025 $8.57 $8.82 (2.92%) $8.86 $8.50 34.20 K $94.94 M
06/12/2025 $8.88 $8.71 (-1.91%) $8.88 $8.56 43.13 K $93.75 M
06/11/2025 $9.14 $8.91 (-2.52%) $9.21 $8.62 55.50 K $95.91 M
06/10/2025 $9.27 $9.12 (-1.62%) $9.40 $8.75 48.50 K $98.17 M
06/09/2025 $9.34 $9.26 (-0.86%) $9.68 $9.00 66.44 K $99.67 M
06/06/2025 $8.52 $9.23 (8.33%) $9.23 $8.48 93.42 K $99.35 M
06/05/2025 $8.42 $8.42 (0%) $8.64 $8.23 38.62 K $90.63 M
06/04/2025 $8.48 $8.33 (-1.77%) $8.55 $8.21 61.94 K $89.66 M
06/03/2025 $7.90 $8.39 (6.2%) $8.42 $7.75 64.70 K $90.31 M
06/02/2025 $7.82 $8.00 (2.3%) $8.13 $7.63 93.70 K $86.11 M
05/30/2025 $7.71 $7.80 (1.17%) $7.88 $7.44 55.47 K $83.96 M
05/29/2025 $7.89 $7.80 (-1.14%) $8.10 $7.53 79.16 K $83.96 M
05/28/2025 $7.46 $7.80 (4.56%) $7.86 $7.36 46.53 K $83.96 M
05/27/2025 $7.20 $7.49 (4.03%) $7.64 $7.20 63.50 K $80.62 M
05/23/2025 $7.11 $7.14 (0.42%) $7.33 $6.93 60.00 K $76.85 M
05/22/2025 $6.88 $7.11 (3.34%) $7.33 $6.80 81.51 K $76.53 M
05/21/2025 $6.82 $6.90 (1.17%) $7.32 $6.82 67.45 K $74.27 M
05/20/2025 $6.73 $7.00 (4.01%) $7.20 $6.62 75.72 K $75.35 M
05/19/2025 $6.76 $6.73 (-0.44%) $7.07 $6.50 132.40 K $72.44 M
05/16/2025 $7.50 $6.84 (-8.8%) $7.50 $6.76 114.10 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 $78.25 M
05/08/2025 $7.24 $7.42 (2.49%) $7.62 $6.90 55.25 K $79.87 M
05/07/2025 $7.60 $7.26 (-4.47%) $7.64 $7.19 38.22 K $78.15 M
05/06/2025 $8.00 $7.67 (-4.13%) $8.65 $7.43 138.11 K $82.56 M
05/05/2025 $7.60 $7.25 (-4.61%) $7.72 $7.25 45.22 K $78.04 M
05/02/2025 $7.75 $7.82 (0.9%) $8.30 $7.64 60.73 K $84.17 M
05/01/2025 $8.01 $7.56 (-5.62%) $8.03 $7.55 16.31 K $81.38 M
04/30/2025 $7.39 $7.99 (8.12%) $8.01 $7.19 40.84 K $86.00 M
04/29/2025 $7.40 $7.51 (1.49%) $7.60 $7.10 20.73 K $80.84 M
04/28/2025 $7.38 $7.42 (0.54%) $7.50 $7.13 30.60 K $79.87 M
04/25/2025 $7.47 $7.32 (-2.01%) $7.67 $7.10 68.94 K $78.79 M
04/24/2025 $6.97 $7.60 (9.04%) $7.76 $6.94 56.70 K $81.81 M
04/23/2025 $6.88 $6.90 (0.29%) $7.14 $6.72 45.40 K $74.27 M
04/22/2025 $6.33 $6.74 (6.48%) $6.89 $6.16 49.91 K $72.55 M
04/21/2025 $6.27 $6.14 (-2.07%) $6.32 $6.02 33.30 K $66.09 M