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 |
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.
