5 DAY PERFORMANCE
-9.34%
1 MONTH PERFORMANCE
-16.97%
3 MONTH PERFORMANCE
-63.79%
6 MONTH PERFORMANCE
-23.02%
YEAR-TO-DATE PERFORMANCE
-55.52%
1 YEAR PERFORMANCE
-69.59%
Atara Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $6.00 | $5.92 (-1.33%) | $6.20 | $5.87 | 43,341 | $63.28 M |
| 04/02/2025 | $5.77 | $6.13 (6.24%) | $6.42 | $5.70 | 34,200 | $65.53 M |
| 04/01/2025 | $6.18 | $6.01 (-2.75%) | $6.18 | $5.70 | 76,100 | $64.25 M |
| 03/31/2025 | $6.40 | $5.94 (-7.19%) | $6.48 | $5.85 | 85,306 | $63.50 M |
| 03/28/2025 | $6.83 | $6.53 (-4.39%) | $6.83 | $6.44 | 51,300 | $69.81 M |
| 03/27/2025 | $6.65 | $6.88 (3.46%) | $6.90 | $6.63 | 21,600 | $73.55 M |
| 03/26/2025 | $6.81 | $6.62 (-2.79%) | $6.85 | $6.53 | 37,927 | $70.77 M |
| 03/25/2025 | $6.87 | $6.92 (0.73%) | $6.92 | $6.60 | 26,600 | $73.97 M |
| 03/24/2025 | $6.70 | $6.94 (3.58%) | $6.95 | $6.56 | 30,100 | $74.19 M |
| 03/21/2025 | $6.61 | $6.63 (0.3%) | $6.90 | $6.52 | 37,600 | $70.87 M |
| 03/20/2025 | $6.98 | $6.74 (-3.44%) | $7.04 | $6.54 | 67,648 | $72.05 M |
| 03/19/2025 | $7.05 | $7.11 (0.85%) | $7.21 | $6.58 | 91,400 | $76.01 M |
| 03/18/2025 | $7.16 | $7.02 (-1.96%) | $7.20 | $6.75 | 47,916 | $75.04 M |
| 03/17/2025 | $7.20 | $7.17 (-0.42%) | $7.60 | $7.17 | 49,900 | $76.65 M |
| 03/14/2025 | $6.97 | $7.25 (4.02%) | $7.25 | $6.67 | 28,314 | $77.50 M |
| 03/13/2025 | $6.80 | $6.86 (0.88%) | $6.99 | $6.67 | 25,739 | $73.33 M |
| 03/12/2025 | $6.70 | $6.89 (2.84%) | $7.02 | $6.61 | 48,600 | $73.65 M |
| 03/11/2025 | $6.24 | $6.61 (5.93%) | $6.89 | $5.94 | 80,400 | $70.66 M |
| 03/10/2025 | $6.92 | $6.16 (-10.98%) | $7.18 | $6.06 | 144,100 | $65.85 M |
| 03/07/2025 | $6.80 | $6.90 (1.47%) | $7.08 | $6.70 | 33,392 | $51.67 M |
| 03/06/2025 | $7.20 | $6.80 (-5.56%) | $7.20 | $6.79 | 29,831 | $50.92 M |
| 03/05/2025 | $7.15 | $7.31 (2.24%) | $7.43 | $6.62 | 28,262 | $54.74 M |
| 03/04/2025 | $6.95 | $7.13 (2.59%) | $7.42 | $6.61 | 64,423 | $53.39 M |
| 03/03/2025 | $6.92 | $7.00 (1.16%) | $7.14 | $6.82 | 119,339 | $52.26 M |
| 02/28/2025 | $6.82 | $6.91 (1.32%) | $7.01 | $6.55 | 98,713 | $51.59 M |
| 02/27/2025 | $7.43 | $6.89 (-7.27%) | $7.54 | $6.87 | 69,141 | $51.44 M |
| 02/26/2025 | $7.36 | $7.39 (0.41%) | $7.70 | $7.30 | 45,100 | $55.17 M |
| 02/25/2025 | $7.20 | $7.34 (1.94%) | $7.45 | $6.96 | 44,202 | $54.80 M |
| 02/24/2025 | $7.18 | $7.25 (0.97%) | $7.44 | $6.75 | 89,607 | $54.13 M |
| 02/21/2025 | $7.60 | $7.11 (-6.45%) | $7.85 | $7.02 | 102,300 | $53.08 M |
| 02/20/2025 | $7.82 | $7.52 (-3.84%) | $7.82 | $7.35 | 77,500 | $56.14 M |
| 02/19/2025 | $8.15 | $7.77 (-4.66%) | $8.41 | $7.62 | 132,600 | $58.01 M |
| 02/18/2025 | $8.50 | $8.08 (-4.94%) | $9.05 | $8.08 | 81,103 | $60.33 M |
| 02/14/2025 | $8.70 | $8.59 (-1.26%) | $8.98 | $8.29 | 57,600 | $64.13 M |
| 02/13/2025 | $8.58 | $8.72 (1.63%) | $8.85 | $8.30 | 63,029 | $65.10 M |
| 02/12/2025 | $8.24 | $8.60 (4.37%) | $8.76 | $8.05 | 42,645 | $64.21 M |
| 02/11/2025 | $9.16 | $8.42 (-8.08%) | $9.16 | $8.31 | 112,641 | $62.86 M |
| 02/10/2025 | $9.91 | $9.26 (-6.56%) | $10.07 | $9.14 | 103,643 | $69.14 M |
| 02/07/2025 | $10.75 | $10.06 (-6.42%) | $11.06 | $9.69 | 141,500 | $75.11 M |
| 02/06/2025 | $9.50 | $10.51 (10.63%) | $10.70 | $9.35 | 179,520 | $78.47 M |
| 02/05/2025 | $9.50 | $9.34 (-1.68%) | $10.00 | $9.30 | 168,500 | $69.73 M |
| 02/04/2025 | $8.55 | $9.30 (8.77%) | $9.50 | $8.55 | 180,518 | $69.43 M |
| 02/03/2025 | $8.43 | $8.52 (1.07%) | $8.86 | $8.02 | 193,449 | $63.61 M |
| 01/31/2025 | $8.55 | $8.88 (3.86%) | $9.10 | $8.39 | 201,929 | $66.30 M |
| 01/30/2025 | $8.15 | $8.49 (4.17%) | $8.64 | $7.85 | 260,500 | $63.39 M |
| 01/29/2025 | $8.38 | $8.09 (-3.46%) | $8.51 | $7.74 | 180,713 | $60.40 M |
| 01/28/2025 | $7.50 | $8.36 (11.47%) | $8.50 | $7.50 | 292,412 | $62.42 M |
| 01/27/2025 | $8.01 | $7.37 (-7.99%) | $8.35 | $7.31 | 269,700 | $55.02 M |
| 01/24/2025 | $6.92 | $8.22 (18.79%) | $8.40 | $6.92 | 728,516 | $61.37 M |
| 01/23/2025 | $6.80 | $6.93 (1.91%) | $7.56 | $6.67 | 480,264 | $51.74 M |
| 01/22/2025 | $5.99 | $6.89 (15.03%) | $6.94 | $5.98 | 499,113 | $51.44 M |
| 01/21/2025 | $6.30 | $6.05 (-3.97%) | $6.55 | $5.40 | 888,833 | $45.17 M |
| 01/17/2025 | $7.52 | $6.57 (-12.63%) | $7.96 | $6.56 | 934,134 | $49.05 M |
| 01/16/2025 | $6.70 | $7.83 (16.87%) | $8.99 | $6.55 | 2.13 M | $58.46 M |
| 01/15/2025 | $13.20 | $13.16 (-0.3%) | $13.20 | $11.38 | 437,000 | $98.25 M |
| 01/14/2025 | $17.23 | $12.31 (-28.55%) | $17.23 | $11.76 | 391,300 | $91.91 M |
| 01/13/2025 | $15.55 | $16.19 (4.12%) | $17.83 | $15.55 | 206,595 | $120.87 M |
| 01/10/2025 | $16.02 | $15.55 (-2.93%) | $16.45 | $14.85 | 81,427 | $116.10 M |
| 01/08/2025 | $16.90 | $16.53 (-2.19%) | $17.01 | $15.50 | 72,824 | $123.41 M |
| 01/07/2025 | $18.10 | $16.85 (-6.91%) | $18.42 | $16.34 | 170,800 | $125.80 M |
| 01/06/2025 | $17.00 | $18.00 (5.88%) | $18.70 | $16.36 | 193,575 | $134.39 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.
