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 )

9.710 +0.800 (+8.98%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	9.100	9.820	8.800	9.710	167,396	+0.80(+8.98%)
Oct 31, 2024	9.460	9.697	8.900	8.910	71,369	-0.67(-6.99%)
Oct 30, 2024	8.870	9.850	8.870	9.580	145,036	+0.71(+8.00%)
Oct 29, 2024	8.820	9.188	8.610	8.870	79,819	+0.04(+0.45%)
Oct 28, 2024	8.660	9.310	8.660	8.830	85,953	+0.23(+2.67%)
Oct 25, 2024	8.650	8.910	8.295	8.600	92,894	+0.14(+1.65%)
Oct 24, 2024	8.490	8.540	8.240	8.460	73,803	-0.01(-0.12%)
Oct 23, 2024	9.000	9.000	8.450	8.470	74,575	-0.58(-6.41%)
Oct 22, 2024	9.150	9.425	8.780	9.050	58,368	-0.22(-2.37%)
Oct 21, 2024	9.300	9.400	8.680	9.270	137,190	-0.14(-1.49%)
Oct 18, 2024	9.430	10.05	9.335	9.410	119,418	+0.03(+0.32%)
Oct 17, 2024	9.150	9.430	8.800	9.380	114,470	+0.18(+1.96%)
Oct 16, 2024	8.450	9.450	8.450	9.200	165,952	+0.82(+9.79%)
Oct 15, 2024	8.190	8.450	8.190	8.380	51,445	+0.23(+2.82%)
Oct 14, 2024	8.000	8.680	7.910	8.150	82,935	+0.12(+1.49%)
Oct 11, 2024	7.740	8.072	7.700	8.030	44,427	+0.25(+3.21%)
Oct 10, 2024	7.780	7.820	7.551	7.780	27,783	-0.03(-0.38%)
Oct 09, 2024	7.790	8.120	7.660	7.810	64,083	-0.03(-0.38%)
Oct 08, 2024	7.740	7.900	7.610	7.840	48,984	+0.12(+1.55%)
Oct 07, 2024	7.710	7.910	7.580	7.720	63,769	+0.03(+0.39%)
Oct 04, 2024	7.350	7.760	7.295	7.690	62,340	+0.49(+6.81%)
Oct 03, 2024	7.550	7.550	7.200	7.200	123,482	-0.41(-5.39%)
Oct 02, 2024	7.600	7.880	7.370	7.610	171,592	-0.02(-0.26%)
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	133,312	-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%)

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