Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atara Biotherap (NQ: ATRA )

7.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	8.120	8.260	7.460	7.630	122,334	-0.50(-6.15%)
Sep 30, 2024	8.010	8.660	8.010	8.130	64,536	+0.06(+0.68%)
Sep 27, 2024	7.720	8.390	7.605	8.075	106,961	+0.41(+5.42%)
Sep 26, 2024	7.560	7.680	7.260	7.660	66,676	+0.26(+3.51%)
Sep 25, 2024	7.700	7.700	7.250	7.400	74,869	-0.15(-1.99%)
Sep 24, 2024	7.510	7.600	7.100	7.550	107,800	+0.19(+2.58%)
Sep 23, 2024	7.870	7.950	7.350	7.360	130,843	-0.43(-5.52%)
Sep 20, 2024	8.000	8.110	7.600	7.790	121,635	-0.14(-1.77%)
Sep 19, 2024	8.080	8.340	7.770	7.930	121,243	+0.06(+0.76%)
Sep 18, 2024	8.550	8.801	7.850	7.870	120,507	-0.64(-7.52%)
Sep 17, 2024	8.770	9.123	8.510	8.510	43,862	-0.09(-1.05%)
Sep 16, 2024	9.130	9.490	8.600	8.600	133,317	-1.12(-11.52%)
Sep 13, 2024	8.110	9.805	8.110	9.720	195,664	+1.64(+20.30%)
Sep 12, 2024	8.400	8.500	8.020	8.080	80,857	-0.23(-2.77%)
Sep 11, 2024	8.600	8.850	8.030	8.310	126,140	-0.28(-3.26%)
Sep 10, 2024	8.950	9.330	8.570	8.590	72,247	-0.38(-4.24%)
Sep 09, 2024	10.05	10.21	8.580	8.970	182,890	-0.50(-5.28%)
Sep 06, 2024	9.900	9.900	8.770	9.470	180,265	-0.53(-5.30%)
Sep 05, 2024	9.090	10.69	9.090	10.00	475,663	+0.95(+10.50%)
Sep 04, 2024	8.180	9.360	7.770	9.050	1,912,518	+2.24(+32.89%)
Sep 03, 2024	7.500	7.500	6.810	6.810	358,378	-0.79(-10.39%)
Aug 30, 2024	7.130	7.670	7.130	7.600	78,558	+0.54(+7.65%)
Aug 29, 2024	6.990	7.230	6.930	7.060	38,662	+0.16(+2.32%)
Aug 28, 2024	6.800	6.985	6.800	6.900	62,962	+0.06(+0.88%)
Aug 27, 2024	7.000	7.110	6.650	6.840	47,417	-0.19(-2.70%)
Aug 26, 2024	7.170	7.350	6.880	7.030	50,385	-0.11(-1.54%)
Aug 23, 2024	7.260	7.450	7.120	7.140	51,805	+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%)

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 San Rafael

Find A Business

or Browse Listings

Atara Biotherap (NQ: ATRA )

Historical Prices