Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atara Biotherap (NQ: ATRA )

7.140 +0.020 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.260	7.450	7.120	7.140	50,503	+0.02(+0.28%)
Aug 22, 2024	7.210	7.290	6.920	7.120	46,559	-0.13(-1.79%)
Aug 21, 2024	7.250	7.340	6.980	7.250	45,568	+0.07(+0.97%)
Aug 20, 2024	7.100	7.300	6.880	7.180	39,992	-0.01(-0.14%)
Aug 19, 2024	6.980	7.310	6.841	7.190	83,639	+0.18(+2.57%)
Aug 16, 2024	7.010	7.130	6.500	7.010	125,488	+0.18(+2.64%)
Aug 15, 2024	7.890	7.990	6.691	6.830	154,761	-0.89(-11.53%)
Aug 14, 2024	8.340	8.340	7.610	7.720	35,731	-0.30(-3.74%)
Aug 13, 2024	7.800	8.240	7.500	8.020	55,467	+0.25(+3.22%)
Aug 12, 2024	7.690	7.770	7.450	7.770	14,718	+0.19(+2.51%)
Aug 09, 2024	7.780	7.990	7.310	7.580	28,096	-0.09(-1.17%)
Aug 08, 2024	7.650	8.250	7.500	7.670	36,584	+0.21(+2.82%)
Aug 07, 2024	8.270	8.375	7.455	7.460	92,479	-0.81(-9.79%)
Aug 06, 2024	8.240	8.600	7.955	8.270	45,719	+0.10(+1.22%)
Aug 05, 2024	8.330	8.860	8.040	8.170	94,980	-0.90(-9.92%)
Aug 02, 2024	10.03	10.04	9.000	9.070	49,248	-1.33(-12.79%)
Aug 01, 2024	10.06	10.40	9.755	10.40	48,897	+0.57(+5.80%)
Jul 31, 2024	9.760	10.32	9.380	9.830	30,782	+0.20(+2.08%)
Jul 30, 2024	10.53	10.53	9.500	9.630	27,322	-0.77(-7.40%)
Jul 29, 2024	9.850	10.86	9.850	10.40	24,852	+0.23(+2.26%)
Jul 26, 2024	9.670	10.18	9.670	10.17	30,482	+0.41(+4.20%)
Jul 25, 2024	10.01	10.29	9.760	9.760	16,921	-0.28(-2.79%)
Jul 24, 2024	10.18	10.37	9.880	10.04	72,253	-0.39(-3.74%)
Jul 23, 2024	10.13	10.62	10.13	10.43	36,526	+0.30(+2.96%)
Jul 22, 2024	11.06	11.31	9.810	10.13	56,791	-0.88(-7.99%)
Jul 19, 2024	10.43	11.40	10.29	11.01	22,318	+0.50(+4.81%)
Jul 18, 2024	12.13	12.48	10.20	10.51	79,751	-1.54(-12.82%)
Jul 17, 2024	12.44	12.78	11.15	12.05	120,184	-0.22(-1.79%)
Jul 16, 2024	11.20	12.98	11.20	12.27	77,383	+1.11(+9.95%)
Jul 15, 2024	10.63	11.60	10.50	11.16	44,059	+0.69(+6.59%)
Jul 12, 2024	10.06	12.46	9.730	10.47	106,554	+0.32(+3.15%)
Jul 11, 2024	9.100	10.58	9.090	10.15	109,947	+1.13(+12.53%)
Jul 10, 2024	8.160	9.100	8.140	9.020	51,550	+0.92(+11.36%)
Jul 09, 2024	7.950	8.280	7.785	8.100	57,259	+0.14(+1.76%)
Jul 08, 2024	8.290	8.490	7.500	7.960	89,993	-0.32(-3.86%)
Jul 05, 2024	7.730	8.380	7.310	8.280	100,307	+0.57(+7.39%)
Jul 03, 2024	7.610	7.880	7.550	7.710	31,934	+0.19(+2.53%)
Jul 02, 2024	8.340	8.340	7.310	7.520	93,674	-0.84(-10.05%)
Jul 01, 2024	8.500	8.800	8.210	8.360	156,123	-0.14(-1.65%)
Jun 28, 2024	8.170	9.100	8.170	8.500	746,152	+0.24(+2.91%)
Jun 27, 2024	7.300	8.390	7.070	8.260	147,484	+0.96(+13.23%)
Jun 26, 2024	7.780	7.840	7.270	7.295	75,835	-0.49(-6.23%)
Jun 25, 2024	8.290	8.400	7.425	7.780	133,676	-0.50(-6.10%)
Jun 24, 2024	8.290	8.468	7.710	8.285	122,303	+0.05(+0.67%)
Jun 21, 2024	8.910	9.000	7.410	8.230	439,055	-0.67(-7.53%)
Jun 20, 2024	9.590	10.00	8.770	8.900	102,161	-0.96(-9.78%)
Jun 18, 2024	10.29	10.39	9.310	9.865	103,832	-0.75(-7.04%)
Jun 17, 2024	11.00	11.34	9.787	10.61	190,254	-2.16(-16.93%)
Jun 14, 2024	12.68	13.75	12.42	12.78	51,208	-0.41(-3.13%)
Jun 13, 2024	13.25	13.50	12.81	13.19	22,503	-0.44(-3.19%)
Jun 12, 2024	14.25	14.66	13.36	13.62	18,180	-0.43(-3.06%)
Jun 11, 2024	12.54	14.05	12.54	14.05	26,274	+1.00(+7.68%)
Jun 10, 2024	13.50	13.75	12.25	13.05	48,145	-0.17(-1.29%)
Jun 07, 2024	14.25	14.25	13.00	13.22	52,845	-1.01(-7.08%)
Jun 06, 2024	14.75	14.75	13.81	14.23	44,826	-0.25(-1.71%)
Jun 05, 2024	14.17	14.68	13.75	14.47	36,837	+0.28(+1.94%)
Jun 04, 2024	14.84	15.41	13.79	14.20	48,484	-0.25(-1.75%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atara Biotherap (NQ: ATRA )

Historical Prices