ATRA - Atara Biotherapeutics, Inc.
5.17
0.170 3.288%
Share volume: 404,703
Last Updated: 03-06-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$5.00
0.17
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.85 | $4.85 | $5.37 | $5.37 | $4.70 | $4.70 | $5.17 | $5.17 | 404,703 | $404,703.00 |
| 03-05-2026 | $5.33 | $5.33 | $5.33 | $5.33 | $4.94 | $4.94 | $5.00 | $5.00 | 76,432 | $76,432.00 |
| 03-04-2026 | $5.39 | $5.39 | $5.50 | $5.50 | $5.13 | $5.13 | $5.39 | $5.39 | 67,999 | $67,999.00 |
| 03-03-2026 | $4.88 | $4.88 | $5.65 | $5.65 | $4.82 | $4.82 | $5.42 | $5.42 | 387,977 | $387,977.00 |
| 03-02-2026 | $5.21 | $5.21 | $5.23 | $5.23 | $4.91 | $4.91 | $4.91 | $4.91 | 130,042 | $130,042.00 |
| 02-27-2026 | $5.12 | $5.12 | $5.49 | $5.49 | $4.80 | $4.80 | $5.42 | $5.42 | 130,816 | $130,816.00 |
| 02-26-2026 | $5.01 | $5.01 | $5.89 | $5.89 | $4.68 | $4.68 | $5.26 | $5.26 | 510,862 | $510,862.00 |
| 02-25-2026 | $4.19 | $4.19 | $5.56 | $5.56 | $4.17 | $4.17 | $5.06 | $5.06 | 570,915 | $570,915.00 |
| 02-24-2026 | $4.15 | $4.15 | $4.33 | $4.33 | $4.03 | $4.03 | $4.21 | $4.21 | 41,205 | $41,205.00 |
| 02-23-2026 | $4.12 | $4.12 | $4.20 | $4.20 | $3.92 | $3.92 | $4.20 | $4.20 | 145,936 | $145,936.00 |