Atara Biotherapeutics, Inc. - Common Stock (ATRA)
5.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 19th, 4:28 AM EDT
Historical Prices For Atara Biotherapeutics, Inc. - Common Stock (ATRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 5.06 | 5.21 | 4.82 | 5.00 | 135,740 | 5.00 |
| 3/17/2026 | 5.74 | 5.74 | 5.06 | 5.23 | 318,881 | 5.23 |
| 3/16/2026 | 6.41 | 6.45 | 5.80 | 5.87 | 228,071 | 5.87 |
| 3/13/2026 | 6.80 | 7.00 | 6.21 | 6.50 | 171,889 | 6.50 |
| 3/12/2026 | 6.46 | 7.07 | 6.05 | 6.90 | 507,636 | 6.90 |
| 3/11/2026 | 6.18 | 6.50 | 5.60 | 6.23 | 379,022 | 6.23 |
| 3/10/2026 | 6.45 | 7.05 | 6.05 | 6.29 | 642,107 | 6.29 |
| 3/09/2026 | 5.71 | 7.30 | 5.50 | 6.68 | 3,218,594 | 6.68 |
| 3/06/2026 | 4.85 | 5.37 | 4.70 | 5.17 | 3,201,176 | 5.17 |
| 3/05/2026 | 5.33 | 5.33 | 4.94 | 5.00 | 75,821 | 5.00 |
| 3/04/2026 | 5.39 | 5.50 | 5.13 | 5.39 | 67,969 | 5.39 |
| 3/03/2026 | 4.88 | 5.65 | 4.82 | 5.42 | 387,368 | 5.42 |
| 3/02/2026 | 5.21 | 5.23 | 4.91 | 4.91 | 130,013 | 4.91 |
| 2/27/2026 | 5.12 | 5.49 | 4.80 | 5.42 | 130,821 | 5.42 |
| 2/26/2026 | 5.01 | 5.89 | 4.68 | 5.26 | 510,861 | 5.26 |
| 2/25/2026 | 4.19 | 5.56 | 4.17 | 5.06 | 570,505 | 5.06 |
| 2/24/2026 | 4.15 | 4.33 | 4.03 | 4.21 | 41,207 | 4.21 |
| 2/23/2026 | 4.12 | 4.20 | 3.92 | 4.20 | 145,936 | 4.20 |
| 2/20/2026 | 4.26 | 4.30 | 4.13 | 4.18 | 55,490 | 4.18 |
| 2/19/2026 | 4.37 | 4.37 | 4.13 | 4.24 | 89,975 | 4.24 |
| 2/18/2026 | 4.47 | 4.64 | 4.34 | 4.43 | 103,737 | 4.43 |
| 2/17/2026 | 4.46 | 4.60 | 4.38 | 4.49 | 54,001 | 4.49 |
| 2/13/2026 | 4.45 | 4.68 | 4.45 | 4.45 | 29,890 | 4.45 |
| 2/12/2026 | 4.60 | 4.70 | 4.37 | 4.45 | 103,676 | 4.45 |
| 2/11/2026 | 4.84 | 4.86 | 4.51 | 4.59 | 124,604 | 4.59 |
| 2/10/2026 | 4.96 | 5.11 | 4.80 | 4.83 | 50,180 | 4.83 |
| 2/09/2026 | 4.86 | 5.06 | 4.70 | 4.98 | 51,432 | 4.98 |
| 2/06/2026 | 4.58 | 4.92 | 4.58 | 4.88 | 100,026 | 4.88 |
| 2/05/2026 | 4.62 | 4.97 | 4.50 | 4.51 | 133,095 | 4.51 |
| 2/04/2026 | 5.07 | 5.18 | 4.76 | 4.86 | 101,953 | 4.86 |
| 2/03/2026 | 5.03 | 5.25 | 5.00 | 5.04 | 89,679 | 5.04 |
| 2/02/2026 | 5.11 | 5.27 | 5.00 | 5.04 | 93,665 | 5.04 |
| 1/30/2026 | 5.45 | 5.59 | 4.91 | 5.20 | 202,311 | 5.20 |
| 1/29/2026 | 5.53 | 5.69 | 5.40 | 5.51 | 176,225 | 5.51 |
| 1/28/2026 | 5.60 | 5.71 | 5.35 | 5.50 | 192,506 | 5.50 |
| 1/27/2026 | 5.20 | 5.68 | 5.20 | 5.56 | 292,845 | 5.56 |
| 1/26/2026 | 5.22 | 5.42 | 5.07 | 5.29 | 217,191 | 5.29 |
| 1/23/2026 | 4.98 | 5.35 | 4.90 | 5.22 | 363,690 | 5.22 |
| 1/22/2026 | 4.58 | 5.15 | 4.46 | 5.00 | 569,813 | 5.00 |
| 1/21/2026 | 4.34 | 4.69 | 4.20 | 4.60 | 418,455 | 4.60 |
| 1/20/2026 | 4.50 | 4.79 | 4.25 | 4.32 | 597,755 | 4.32 |
| 1/16/2026 | 4.72 | 5.00 | 4.52 | 4.54 | 509,376 | 4.54 |
| 1/15/2026 | 4.52 | 5.19 | 4.40 | 4.62 | 1,097,338 | 4.62 |
| 1/14/2026 | 4.50 | 4.82 | 4.36 | 4.47 | 870,224 | 4.47 |
| 1/13/2026 | 5.95 | 5.96 | 4.25 | 4.37 | 2,495,042 | 4.37 |
| 1/12/2026 | 5.62 | 6.51 | 5.58 | 5.88 | 4,616,967 | 5.88 |
| 1/09/2026 | 17.68 | 17.98 | 13.08 | 13.67 | 852,260 | 13.67 |
| 1/08/2026 | 15.10 | 17.97 | 14.90 | 17.44 | 416,157 | 17.44 |
| 1/07/2026 | 15.16 | 15.53 | 14.72 | 14.94 | 256,166 | 14.94 |
| 1/06/2026 | 16.97 | 17.65 | 14.27 | 14.57 | 227,422 | 14.57 |
| 1/05/2026 | 18.47 | 19.14 | 16.61 | 16.86 | 216,146 | 16.86 |
| 1/02/2026 | 18.35 | 19.08 | 17.64 | 17.77 | 111,214 | 17.77 |
| 12/31/2025 | 17.95 | 18.34 | 17.94 | 18.09 | 66,485 | 18.09 |
| 12/30/2025 | 17.92 | 18.25 | 17.54 | 17.88 | 47,969 | 17.88 |
| 12/29/2025 | 17.15 | 17.99 | 16.80 | 17.99 | 72,819 | 17.99 |
| 12/26/2025 | 17.61 | 18.30 | 16.59 | 17.27 | 71,173 | 17.27 |
| 12/24/2025 | 17.70 | 18.04 | 16.91 | 17.59 | 67,924 | 17.59 |
| 12/23/2025 | 17.97 | 18.75 | 17.36 | 17.50 | 66,819 | 17.50 |
| 12/22/2025 | 16.90 | 18.95 | 16.90 | 17.86 | 105,638 | 17.86 |
| 12/19/2025 | 17.70 | 18.09 | 16.51 | 17.17 | 79,656 | 17.17 |