5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-69.18%
3 MONTH PERFORMANCE
-60.78%
6 MONTH PERFORMANCE
-54.50%
YEAR-TO-DATE PERFORMANCE
-69.54%
1 YEAR PERFORMANCE
-35.10%
Atara Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.53 | $5.51 (-0.36%) | $5.69 | $5.40 | 173.21 K | $74.74 M |
| 01/28/2026 | $5.60 | $5.50 (-1.79%) | $5.71 | $5.35 | 192.84 K | $74.60 M |
| 01/27/2026 | $5.20 | $5.56 (6.92%) | $5.68 | $5.20 | 293.12 K | $75.42 M |
| 01/26/2026 | $5.22 | $5.29 (1.34%) | $5.42 | $5.07 | 217.44 K | $71.75 M |
| 01/23/2026 | $4.98 | $5.22 (4.82%) | $5.35 | $4.90 | 363.70 K | $70.80 M |
| 01/22/2026 | $4.58 | $5.00 (9.17%) | $5.15 | $4.46 | 570.03 K | $67.82 M |
| 01/21/2026 | $4.34 | $4.60 (5.99%) | $4.69 | $4.20 | 418.50 K | $62.39 M |
| 01/20/2026 | $4.50 | $4.32 (-4%) | $4.79 | $4.25 | 597.80 K | $58.60 M |
| 01/16/2026 | $4.72 | $4.54 (-3.81%) | $5.00 | $4.52 | 509.40 K | $61.58 M |
| 01/15/2026 | $4.52 | $4.62 (2.21%) | $5.19 | $4.40 | 1.10 M | $62.67 M |
| 01/14/2026 | $4.50 | $4.47 (-0.67%) | $4.82 | $4.36 | 871.13 K | $60.63 M |
| 01/13/2026 | $5.95 | $4.37 (-26.55%) | $5.96 | $4.25 | 2.50 M | $59.27 M |
| 01/12/2026 | $5.62 | $5.88 (4.63%) | $6.51 | $5.58 | 4.63 M | $79.76 M |
| 01/09/2026 | $17.68 | $13.67 (-22.68%) | $17.98 | $13.08 | 852.30 K | $185.42 M |
| 01/08/2026 | $15.10 | $17.44 (15.5%) | $17.97 | $14.90 | 418.04 K | $236.56 M |
| 01/07/2026 | $15.16 | $14.94 (-1.45%) | $15.53 | $14.72 | 256.27 K | $202.65 M |
| 01/06/2026 | $16.97 | $14.57 (-14.14%) | $17.65 | $14.27 | 228.70 K | $197.63 M |
| 01/05/2026 | $18.47 | $16.86 (-8.72%) | $19.15 | $16.61 | 216.18 K | $228.69 M |
| 01/02/2026 | $18.35 | $17.77 (-3.16%) | $19.08 | $17.64 | 111.21 K | $241.03 M |
| 12/31/2025 | $17.95 | $18.09 (0.78%) | $18.34 | $17.94 | 66.50 K | $245.37 M |
| 12/30/2025 | $17.92 | $17.88 (-0.22%) | $18.25 | $17.54 | 48.07 K | $242.52 M |
| 12/29/2025 | $17.15 | $17.99 (4.9%) | $17.99 | $16.80 | 72.97 K | $244.02 M |
| 12/26/2025 | $17.61 | $17.27 (-1.93%) | $18.30 | $16.59 | 71.17 K | $210.64 M |
| 12/24/2025 | $17.70 | $17.59 (-0.62%) | $18.04 | $16.91 | 67.92 K | $214.55 M |
| 12/23/2025 | $17.97 | $17.50 (-2.62%) | $18.75 | $17.36 | 66.89 K | $213.45 M |
| 12/22/2025 | $16.90 | $17.86 (5.68%) | $18.95 | $16.90 | 105.64 K | $217.84 M |
| 12/19/2025 | $17.70 | $17.17 (-2.99%) | $18.09 | $16.51 | 79.66 K | $209.42 M |
| 12/18/2025 | $17.22 | $17.23 (0.06%) | $17.80 | $17.12 | 36.40 K | $210.15 M |
| 12/17/2025 | $17.70 | $17.18 (-2.94%) | $18.15 | $16.70 | 59.42 K | $209.54 M |
| 12/16/2025 | $17.79 | $17.58 (-1.18%) | $18.00 | $17.12 | 62.20 K | $214.42 M |
| 12/15/2025 | $18.00 | $17.95 (-0.28%) | $18.25 | $17.66 | 69.30 K | $218.94 M |
| 12/12/2025 | $17.82 | $18.00 (1.01%) | $18.17 | $16.65 | 103.35 K | $219.55 M |
| 12/11/2025 | $16.50 | $17.82 (8%) | $18.37 | $16.40 | 102.11 K | $217.35 M |
| 12/10/2025 | $15.65 | $16.83 (7.54%) | $17.25 | $15.36 | 132.72 K | $205.28 M |
| 12/09/2025 | $14.97 | $15.69 (4.81%) | $15.95 | $14.37 | 62.32 K | $191.37 M |
| 12/08/2025 | $14.52 | $15.08 (3.86%) | $15.09 | $14.43 | 52.30 K | $183.93 M |
| 12/05/2025 | $14.26 | $14.33 (0.49%) | $14.75 | $14.08 | 69.06 K | $174.78 M |
| 12/04/2025 | $12.55 | $14.20 (13.15%) | $14.25 | $12.55 | 127.39 K | $173.20 M |
| 12/03/2025 | $12.35 | $12.55 (1.62%) | $12.86 | $12.05 | 63.02 K | $153.07 M |
| 12/02/2025 | $13.61 | $12.22 (-10.21%) | $13.68 | $12.22 | 53.32 K | $149.05 M |
| 12/01/2025 | $14.77 | $13.54 (-8.33%) | $14.96 | $13.54 | 87.23 K | $165.15 M |
| 11/28/2025 | $15.01 | $15.10 (0.6%) | $15.28 | $14.53 | 18.00 K | $184.17 M |
| 11/26/2025 | $14.61 | $14.86 (1.71%) | $15.28 | $14.61 | 63.01 K | $181.25 M |
| 11/25/2025 | $14.20 | $14.57 (2.61%) | $14.71 | $14.01 | 58.21 K | $177.71 M |
| 11/24/2025 | $13.69 | $14.03 (2.48%) | $14.35 | $13.43 | 74.00 K | $171.12 M |
| 11/21/2025 | $13.34 | $13.68 (2.55%) | $14.19 | $13.26 | 47.55 K | $166.85 M |
| 11/20/2025 | $13.94 | $13.22 (-5.16%) | $15.12 | $12.93 | 91.10 K | $161.24 M |
| 11/19/2025 | $13.44 | $13.74 (2.23%) | $13.96 | $13.35 | 39.55 K | $167.59 M |
| 11/18/2025 | $13.08 | $13.46 (2.91%) | $13.75 | $12.75 | 45.50 K | $164.17 M |
| 11/17/2025 | $13.65 | $13.10 (-4.03%) | $13.73 | $12.78 | 99.30 K | $159.78 M |
| 11/14/2025 | $13.19 | $13.76 (4.32%) | $14.28 | $13.13 | 43.93 K | $167.83 M |
| 11/13/2025 | $12.45 | $13.39 (7.55%) | $13.50 | $12.41 | 51.94 K | $163.32 M |
| 11/12/2025 | $12.36 | $12.47 (0.89%) | $12.50 | $11.21 | 81.00 K | $152.10 M |
| 11/11/2025 | $12.24 | $12.56 (2.61%) | $12.89 | $12.05 | 61.20 K | $153.19 M |
| 11/10/2025 | $11.97 | $12.30 (2.76%) | $12.75 | $11.76 | 27.35 K | $150.02 M |
| 11/07/2025 | $10.86 | $11.81 (8.75%) | $12.04 | $10.53 | 64.31 K | $144.05 M |
| 11/06/2025 | $10.76 | $11.82 (9.85%) | $12.47 | $10.56 | 113.24 K | $144.17 M |
| 11/05/2025 | $12.40 | $10.75 (-13.31%) | $12.61 | $10.50 | 158.74 K | $131.12 M |
| 11/04/2025 | $13.62 | $12.29 (-9.77%) | $13.71 | $12.13 | 103.92 K | $149.90 M |
| 11/03/2025 | $14.90 | $13.85 (-7.05%) | $15.30 | $13.70 | 49.90 K | $168.93 M |
| 10/31/2025 | $13.99 | $14.85 (6.15%) | $14.89 | $13.99 | 51.47 K | $181.13 M |
| 10/30/2025 | $14.06 | $14.05 (-0.07%) | $14.50 | $13.30 | 45.80 K | $171.37 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.
