Atara Biotherapeutics, Inc. - Common Stock (ATRA)
8.8800
+0.3900 (4.59%)
Atara Biotherapeutics is a biotechnology company that focuses on developing transformative therapies for patients with serious medical conditions, particularly in the areas of cancer and autoimmune diseases
The company leverages its proprietary platform to create innovative T-cell immunotherapy treatments, which harness the power of the immune system to target and attack disease. Atara's commitment to scientific research and collaboration is aimed at advancing the field of cellular therapies, and it is dedicated to improving the lives of patients by addressing unmet medical needs through its cutting-edge therapeutic solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.55 | 9.10 | 8.39 | 8.88 | 201,892 | 8.88 |
| 1/30/2025 | 8.15 | 8.64 | 7.85 | 8.49 | 260,452 | 8.49 |
| 1/29/2025 | 8.38 | 8.51 | 7.74 | 8.09 | 180,629 | 8.09 |
| 1/28/2025 | 7.50 | 8.50 | 7.50 | 8.36 | 292,371 | 8.36 |
| 1/27/2025 | 8.01 | 8.35 | 7.31 | 7.37 | 267,177 | 7.37 |
| 1/24/2025 | 6.92 | 8.40 | 6.92 | 8.22 | 728,516 | 8.22 |
| 1/23/2025 | 6.80 | 7.56 | 6.67 | 6.93 | 480,181 | 6.93 |
| 1/22/2025 | 5.99 | 6.94 | 5.98 | 6.89 | 498,935 | 6.89 |
| 1/21/2025 | 6.30 | 6.55 | 5.40 | 6.05 | 887,961 | 6.05 |
| 1/17/2025 | 7.52 | 7.96 | 6.56 | 6.57 | 934,134 | 6.57 |
| 1/16/2025 | 6.70 | 8.99 | 6.55 | 7.83 | 2,126,313 | 7.83 |
| 1/15/2025 | 13.20 | 13.20 | 11.38 | 13.16 | 434,816 | 13.16 |
| 1/14/2025 | 17.23 | 17.23 | 11.76 | 12.31 | 387,626 | 12.31 |
| 1/13/2025 | 15.55 | 17.83 | 15.55 | 16.19 | 206,499 | 16.19 |
| 1/10/2025 | 16.02 | 16.45 | 14.85 | 15.55 | 81,427 | 15.55 |
| 1/08/2025 | 16.90 | 17.01 | 15.50 | 16.53 | 72,824 | 16.53 |
| 1/07/2025 | 18.10 | 18.42 | 16.34 | 16.85 | 170,772 | 16.85 |
| 1/06/2025 | 17.00 | 18.70 | 16.36 | 18.00 | 193,200 | 18.00 |
| 1/03/2025 | 14.49 | 18.70 | 14.49 | 16.35 | 453,209 | 16.35 |
| 1/02/2025 | 13.34 | 14.85 | 13.28 | 14.16 | 119,997 | 14.16 |
| 12/31/2024 | 13.28 | 0.00 | 13.31 | 13.31 | 0 | 13.31 |
| 12/30/2024 | 12.07 | 13.90 | 11.75 | 13.28 | 134,662 | 13.28 |
| 12/27/2024 | 12.90 | 12.90 | 11.76 | 12.15 | 76,753 | 12.15 |
| 12/26/2024 | 13.59 | 13.98 | 12.59 | 12.98 | 106,528 | 12.98 |
| 12/24/2024 | 12.37 | 13.39 | 12.16 | 13.33 | 80,924 | 13.33 |
| 12/23/2024 | 11.55 | 12.45 | 11.36 | 12.20 | 130,434 | 12.20 |
| 12/20/2024 | 10.43 | 11.47 | 9.86 | 11.40 | 152,323 | 11.40 |
| 12/19/2024 | 10.01 | 10.37 | 9.13 | 10.03 | 106,812 | 10.03 |
| 12/18/2024 | 10.35 | 10.60 | 9.68 | 9.81 | 77,040 | 9.81 |
| 12/17/2024 | 10.51 | 10.69 | 10.17 | 10.35 | 65,617 | 10.35 |
| 12/16/2024 | 10.35 | 10.90 | 10.17 | 10.51 | 43,362 | 10.51 |
| 12/13/2024 | 10.87 | 10.96 | 10.12 | 10.33 | 96,836 | 10.33 |
| 12/12/2024 | 11.69 | 12.08 | 10.71 | 10.95 | 123,124 | 10.95 |
| 12/11/2024 | 12.19 | 12.35 | 11.59 | 11.75 | 63,678 | 11.75 |
| 12/10/2024 | 12.84 | 12.84 | 12.08 | 12.19 | 48,370 | 12.19 |
| 12/09/2024 | 13.10 | 13.64 | 12.69 | 12.82 | 76,427 | 12.82 |
| 12/06/2024 | 12.63 | 13.24 | 12.51 | 13.03 | 64,243 | 13.03 |
| 12/05/2024 | 12.53 | 13.08 | 12.23 | 12.51 | 52,844 | 12.51 |
| 12/04/2024 | 12.80 | 13.34 | 12.32 | 12.39 | 88,491 | 12.39 |
| 12/03/2024 | 13.06 | 13.45 | 12.36 | 12.72 | 75,819 | 12.72 |
| 12/02/2024 | 11.99 | 13.24 | 11.63 | 13.14 | 117,479 | 13.14 |
| 11/29/2024 | 12.24 | 12.54 | 11.93 | 12.18 | 31,906 | 12.18 |
| 11/27/2024 | 12.25 | 12.59 | 11.96 | 12.18 | 36,320 | 12.18 |
| 11/26/2024 | 12.52 | 12.96 | 11.94 | 12.26 | 65,284 | 12.26 |
| 11/25/2024 | 11.57 | 12.35 | 11.57 | 12.12 | 87,726 | 12.12 |
| 11/22/2024 | 10.64 | 11.48 | 10.38 | 11.47 | 65,674 | 11.47 |
| 11/21/2024 | 10.73 | 10.73 | 10.03 | 10.61 | 79,677 | 10.61 |
| 11/20/2024 | 11.00 | 11.15 | 10.32 | 10.68 | 108,456 | 10.68 |
| 11/19/2024 | 11.15 | 11.70 | 10.52 | 10.99 | 138,162 | 10.99 |
| 11/18/2024 | 12.00 | 12.22 | 10.81 | 11.33 | 110,608 | 11.33 |
| 11/15/2024 | 12.91 | 12.91 | 11.50 | 12.00 | 108,174 | 12.00 |
| 11/14/2024 | 14.48 | 14.83 | 12.63 | 12.77 | 206,338 | 12.77 |
| 11/13/2024 | 12.00 | 14.93 | 11.91 | 14.26 | 303,864 | 14.26 |
| 11/12/2024 | 11.55 | 12.07 | 11.10 | 11.67 | 107,700 | 11.67 |
| 11/11/2024 | 11.61 | 12.46 | 11.33 | 11.77 | 189,031 | 11.77 |
| 11/08/2024 | 10.10 | 11.48 | 10.02 | 11.31 | 154,431 | 11.31 |
| 11/07/2024 | 10.04 | 10.44 | 9.89 | 10.10 | 78,370 | 10.10 |
| 11/06/2024 | 10.71 | 10.71 | 9.21 | 10.01 | 157,899 | 10.01 |
| 11/05/2024 | 11.77 | 11.87 | 9.95 | 10.28 | 203,336 | 10.28 |
| 11/04/2024 | 9.71 | 11.85 | 9.65 | 11.63 | 293,838 | 11.63 |
| 11/01/2024 | 9.10 | 9.82 | 8.80 | 9.71 | 167,396 | 9.71 |