-
5 DAY PERFORMANCE
-20.41% -
1 MONTH PERFORMANCE
+20.62% -
3 MONTH PERFORMANCE
+61.91% -
6 MONTH PERFORMANCE
-25.57% -
YEAR-TO-DATE PERFORMANCE
-11.47% -
1 YEAR PERFORMANCE
-10.98%
Atara Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.00 | $11.33 (-5.58%) | $12.22 | $10.81 | 110,385 | $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 |
| 09/24/2024 | $7.51 | $7.55 (0.53%) | $7.60 | $7.10 | 107,804 | $56.37 M |
| 09/23/2024 | $7.87 | $7.36 (-6.48%) | $7.95 | $7.35 | 130,843 | $54.95 M |
| 09/20/2024 | $8.00 | $7.79 (-2.62%) | $8.11 | $7.60 | 121,635 | $58.16 M |
| 09/19/2024 | $8.08 | $7.93 (-1.86%) | $8.34 | $7.77 | 121,243 | $59.21 M |
| 09/18/2024 | $8.55 | $7.87 (-7.95%) | $8.80 | $7.85 | 120,507 | $58.76 M |
| 09/17/2024 | $8.77 | $8.51 (-2.96%) | $9.12 | $8.51 | 43,900 | $63.54 M |
| 09/16/2024 | $9.13 | $8.60 (-5.81%) | $9.49 | $8.60 | 133,342 | $64.21 M |
| 09/13/2024 | $8.11 | $9.72 (19.85%) | $9.81 | $8.11 | 195,700 | $72.57 M |
| 09/12/2024 | $8.40 | $8.08 (-3.81%) | $8.50 | $8.02 | 80,857 | $60.33 M |
| 09/11/2024 | $8.60 | $8.31 (-3.37%) | $8.85 | $8.03 | 126,142 | $62.04 M |
| 09/10/2024 | $8.95 | $8.59 (-4.02%) | $9.33 | $8.57 | 72,247 | $64.13 M |
| 09/09/2024 | $10.05 | $8.97 (-10.75%) | $10.21 | $8.58 | 183,200 | $66.97 M |
| 09/06/2024 | $9.90 | $9.47 (-4.34%) | $9.90 | $8.77 | 180,300 | $70.70 M |
| 09/05/2024 | $9.09 | $10.00 (10.01%) | $10.69 | $9.09 | 475,800 | $74.66 M |
| 09/04/2024 | $8.18 | $9.05 (10.64%) | $9.36 | $7.77 | 1.91 M | $67.57 M |
| 09/03/2024 | $7.50 | $6.81 (-9.2%) | $7.50 | $6.81 | 363,821 | $50.84 M |
| 08/30/2024 | $7.13 | $7.60 (6.59%) | $7.67 | $7.13 | 78,600 | $56.74 M |
| 08/29/2024 | $6.99 | $7.06 (1%) | $7.23 | $6.93 | 38,700 | $52.71 M |
| 08/28/2024 | $6.80 | $6.90 (1.47%) | $6.99 | $6.80 | 63,000 | $51.52 M |
| 08/27/2024 | $7.00 | $6.84 (-2.29%) | $7.11 | $6.65 | 47,417 | $51.07 M |
| 08/26/2024 | $7.17 | $7.03 (-1.95%) | $7.35 | $6.88 | 50,400 | $52.49 M |
| 08/23/2024 | $7.26 | $7.14 (-1.65%) | $7.45 | $7.12 | 51,805 | $53.31 M |
| 08/22/2024 | $7.21 | $7.12 (-1.25%) | $7.29 | $6.92 | 46,600 | $53.16 M |
| 08/21/2024 | $7.25 | $7.25 (0%) | $7.34 | $6.98 | 45,600 | $54.13 M |
| 08/20/2024 | $7.10 | $7.18 (1.13%) | $7.30 | $6.88 | 40,196 | $53.61 M |
| 08/19/2024 | $6.98 | $7.19 (3.01%) | $7.31 | $6.84 | 83,641 | $53.68 M |