Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

0.6575 -0.0225 (-3.31%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.480 8.650 8.180 8.290 510,953 -0.24(-2.81%)
Apr 29, 2020 9.040 9.040 8.460 8.530 1,006,888 -0.18(-2.07%)
Apr 28, 2020 9.280 9.530 8.680 8.710 673,293 -0.26(-2.90%)
Apr 27, 2020 9.010 9.230 8.820 8.970 1,305,583 +0.11(+1.24%)
Apr 24, 2020 8.600 9.000 8.400 8.860 1,270,700 +0.30(+3.50%)
Apr 23, 2020 8.880 9.800 8.380 8.560 1,874,333 +0.37(+4.52%)
Apr 22, 2020 8.250 8.350 7.820 8.190 911,616 +0.19(+2.37%)
Apr 21, 2020 8.020 8.340 7.830 8.000 4,266,940 -0.20(-2.44%)
Apr 20, 2020 8.420 8.950 8.110 8.200 868,371 -0.46(-5.31%)
Apr 17, 2020 8.430 8.690 8.080 8.660 766,400 +0.44(+5.35%)
Apr 16, 2020 7.930 8.270 7.500 8.220 520,988 +0.30(+3.79%)
Apr 15, 2020 8.540 8.740 7.635 7.920 653,679 -0.97(-10.91%)
Apr 14, 2020 8.610 8.940 8.420 8.890 1,391,472 +0.47(+5.58%)
Apr 13, 2020 8.630 8.870 8.130 8.420 809,569 -0.13(-1.52%)
Apr 09, 2020 8.000 8.815 7.789 8.550 1,449,300 +0.79(+10.18%)
Apr 08, 2020 7.950 8.000 7.465 7.760 507,613 +0.06(+0.78%)
Apr 07, 2020 8.520 8.520 7.140 7.700 923,603 -0.43(-5.29%)
Apr 06, 2020 7.940 8.180 7.740 8.130 671,241 +0.60(+7.97%)
Apr 03, 2020 8.180 8.280 7.350 7.530 706,100 -0.65(-7.95%)
Apr 02, 2020 7.890 8.270 7.625 8.180 916,628 +0.40(+5.14%)
Apr 01, 2020 8.200 8.490 7.710 7.780 744,299 -0.73(-8.58%)
Mar 31, 2020 8.690 8.940 8.290 8.510 510,179 -0.16(-1.85%)
Mar 30, 2020 8.510 9.000 8.170 8.670 468,008 +0.23(+2.73%)
Mar 27, 2020 9.170 9.450 8.190 8.440 616,500 -1.20(-12.45%)
Mar 26, 2020 9.150 9.810 8.950 9.640 904,093 +0.61(+6.76%)
Mar 25, 2020 9.350 9.870 8.840 9.030 987,172 -0.32(-3.42%)
Mar 24, 2020 8.000 9.380 7.800 9.350 932,248 +1.46(+18.50%)
Mar 23, 2020 8.070 8.290 7.540 7.890 711,307 -0.21(-2.59%)
Mar 20, 2020 8.000 8.270 7.260 8.100 976,000 +0.12(+1.50%)
Mar 19, 2020 6.270 8.010 6.160 7.980 1,222,511 +1.71(+27.27%)
Mar 18, 2020 5.470 6.340 4.520 6.270 1,247,101 +0.58(+10.19%)
Mar 17, 2020 6.480 6.530 5.420 5.690 1,184,323 -0.45(-7.33%)
Mar 16, 2020 7.700 7.990 6.140 6.140 798,547 -2.18(-26.20%)
Mar 13, 2020 8.670 8.730 6.490 8.320 974,300 +0.17(+2.09%)
Mar 12, 2020 9.140 9.670 8.050 8.150 911,729 -1.81(-18.17%)
Mar 11, 2020 10.52 10.76 9.740 9.960 508,725 -0.81(-7.52%)
Mar 10, 2020 11.83 11.83 10.16 10.77 843,068 -0.53(-4.69%)
Mar 09, 2020 11.47 12.24 11.20 11.30 523,736 -1.15(-9.24%)
Mar 06, 2020 12.53 13.10 12.12 12.45 413,700 -0.49(-3.79%)
Mar 05, 2020 12.91 13.52 12.75 12.94 438,356 -0.23(-1.75%)
Mar 04, 2020 12.87 13.37 12.69 13.17 583,900 +0.72(+5.78%)
Mar 03, 2020 13.00 13.44 11.99 12.45 665,558 -0.63(-4.82%)
Mar 02, 2020 12.25 13.08 12.02 13.08 975,728 +0.93(+7.65%)
Feb 28, 2020 10.63 12.28 10.62 12.15 640,200 +0.67(+5.84%)
Feb 27, 2020 10.52 11.94 10.18 11.48 743,711 +0.31(+2.78%)
Feb 26, 2020 11.31 11.61 10.97 11.17 554,938 +0.05(+0.45%)
Feb 25, 2020 11.92 12.14 11.00 11.12 419,554 -0.72(-6.04%)
Feb 24, 2020 12.67 12.71 11.57 11.84 841,626 -1.35(-10.27%)
Feb 21, 2020 13.61 13.81 13.12 13.19 403,800 -0.33(-2.44%)
Feb 20, 2020 14.85 15.05 13.23 13.52 1,310,373 -1.24(-8.40%)
Feb 19, 2020 14.56 14.86 14.44 14.76 506,848 +0.20(+1.37%)
Feb 18, 2020 14.30 14.56 13.89 14.56 944,120 +0.30(+2.10%)
Feb 14, 2020 13.65 14.39 13.27 14.26 377,300 +0.61(+4.47%)
Feb 13, 2020 14.25 14.38 13.63 13.65 266,271 -0.59(-4.14%)
Feb 12, 2020 14.53 14.65 13.92 14.24 234,773 -0.11(-0.73%)
Feb 11, 2020 14.45 14.85 14.14 14.35 261,957 -0.02(-0.17%)
Feb 10, 2020 13.30 14.38 12.80 14.37 598,207 +1.19(+9.03%)
Feb 07, 2020 14.21 14.44 13.16 13.18 535,500 -1.29(-8.88%)
Feb 06, 2020 15.09 15.09 14.45 14.46 338,865 -0.50(-3.31%)
Feb 05, 2020 14.16 15.53 13.97 14.96 894,937 +0.99(+7.09%)
Feb 04, 2020 14.08 14.44 13.86 13.97 303,614 +0.18(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.