ATRA
ATARA BIOTHER (ATRA)
NASDAQ
$9.69-$0.010 (-0.10%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $97.4M
    Market Cap
  • -21.39%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +12.40%
    Low Price$7.71
    High Price$9.70
  • 3 Months
    +3.85%
    Low Price$7.71
    High Price$11.65
  • 1 Year
    -21.39%
    Low Price$4.18
    High Price$18.09
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.46
9.89
9.15
9.70
+3.41%
27,086
08/20/2026
9.60
9.74
9.14
9.38
-2.29%
28,020
08/19/2026
8.85
9.74
8.28
9.60
+10.09%
79,151
08/18/2026
8.34
8.90
8.34
8.72
+4.31%
29,500
08/17/2026
8.00
8.48
7.81
8.36
+3.34%
66,103
08/14/2026
8.51
8.51
7.99
8.09
-4.94%
66,248
08/13/2026
8.34
9.24
7.73
8.51
-7.75%
126,517
08/12/2026
8.88
9.43
8.70
9.23
+3.19%
89,999
08/12/2026
-$0.32 Earnings
08/11/2026
8.62
9.04
8.36
8.94
+3.83%
29,246
08/10/2026
8.42
8.80
8.09
8.61
+1.89%
45,333
08/07/2026
8.30
8.49
8.20
8.45
+2.42%
23,213
08/06/2026
8.60
8.65
8.09
8.25
-3.40%
22,856
08/05/2026
8.60
8.98
8.38
8.54
-2.62%
32,523
08/04/2026
8.55
9.11
8.55
8.77
+2.57%
42,283
08/03/2026
8.42
8.66
8.26
8.55
+2.03%
53,235
07/31/2026
8.17
8.67
7.86
8.38
+2.57%
34,502
07/30/2026
8.18
8.32
7.86
8.17
+1.36%
96,041
07/29/2026
7.74
8.25
7.57
8.06
+3.20%
39,848
07/28/2026
7.76
7.91
7.39
7.81
+1.30%
85,370
07/27/2026
8.06
8.33
7.65
7.71
-2.41%
62,723
07/24/2026
8.19
8.38
7.84
7.90
-3.30%
75,238
07/23/2026
7.92
8.36
7.81
8.17
+0.55%
46,521
07/22/2026
8.61
8.61
8.02
8.13
-5.85%
28,911
07/21/2026
8.37
8.68
8.07
8.63
+4.10%
48,423
07/20/2026
8.29
8.83
8.09
8.29
-1.19%
59,242
07/17/2026
8.24
8.82
8.10
8.39
-3.78%
81,341
07/16/2026
8.68
8.83
8.38
8.72
+1.99%
40,116
07/15/2026
8.04
8.59
8.04
8.55
+6.34%
73,446
07/14/2026
8.59
8.81
7.91
8.04
-7.27%
201,191
07/13/2026
9.61
9.61
8.56
8.67
-11.17%
136,344
07/10/2026
10.06
10.06
9.36
9.76
-1.86%
66,882
07/09/2026
9.59
10.15
9.48
9.95
+3.06%
49,368
07/08/2026
10.04
10.38
9.50
9.65
-5.95%
206,761
07/07/2026
10.96
10.99
10.26
10.26
-5.70%
49,325
07/06/2026
11.67
11.86
10.75
10.88
-6.61%
80,383
07/02/2026
11.50
12.00
11.41
11.65
+2.46%
33,264
07/01/2026
11.47
11.86
11.11
11.37
-0.96%
35,510
06/30/2026
11.11
11.63
11.01
11.48
+2.78%
106,868
06/29/2026
10.60
11.18
10.47
11.17
+6.28%
59,831
06/26/2026
10.20
10.71
10.15
10.51
+2.84%
45,295
06/25/2026
10.58
11.21
10.13
10.22
-3.13%
67,562
06/24/2026
11.12
11.12
10.46
10.55
-5.47%
49,755
06/23/2026
10.43
11.55
10.43
11.16
+5.18%
105,123
06/22/2026
9.93
10.71
9.66
10.61
+5.36%
95,158
06/18/2026
9.89
10.32
9.57
10.07
+4.14%
144,866
06/17/2026
9.73
10.10
9.41
9.67
+0.52%
122,163
06/16/2026
9.92
10.07
9.21
9.62
-3.41%
126,095
06/15/2026
10.50
10.92
9.85
9.96
-4.32%
80,671
06/12/2026
10.14
10.99
10.14
10.41
-0.48%
95,599
06/11/2026
9.89
10.49
9.89
10.46
+6.09%
43,153
06/10/2026
9.70
10.23
9.49
9.86
+0.92%
56,357
06/09/2026
9.58
10.15
9.42
9.77
+1.98%
65,956
06/08/2026
10.15
10.15
9.52
9.58
-3.43%
113,217
06/05/2026
10.18
10.18
9.83
9.92
-3.41%
69,039
06/04/2026
9.54
10.45
9.54
10.27
+6.65%
94,404
06/03/2026
10.03
10.23
9.35
9.63
-2.73%
104,241
06/02/2026
10.28
10.42
9.84
9.90
-3.70%
63,128
06/01/2026
10.48
10.65
10.00
10.28
-2.19%
90,111
05/29/2026
11.28
11.33
10.33
10.51
-6.66%
96,470
05/28/2026
10.54
11.35
10.18
11.26
+6.83%
147,738
05/27/2026
9.60
10.70
9.56
10.54
+9.68%
168,936
05/26/2026
9.64
10.08
9.15
9.61
-1.94%
182,561
05/22/2026
9.42
9.99
8.88
9.80
+4.93%
125,047
05/21/2026
9.21
9.50
9.05
9.34
-1.16%
52,566
05/20/2026
9.61
9.63
9.00
9.45
+0.43%
80,400
05/19/2026
9.25
9.60
8.54
9.41
+2.84%
286,618
05/18/2026
9.15
9.55
8.76
9.15
-4.49%
382,557
05/15/2026
9.71
9.81
8.65
9.58
-0.10%
226,219
05/14/2026
10.38
10.80
9.35
9.59
-8.49%
302,518
05/13/2026
9.22
10.58
9.08
10.48
+6.83%
746,706
05/12/2026
9.21
10.66
9.00
9.81
+11.73%
1,084,504
05/12/2026
-$0.29 Earnings
05/11/2026
8.83
9.08
7.90
8.78
+5.28%
943,889
05/08/2026
9.65
9.93
7.85
8.34
-16.01%
3,002,953
05/07/2026
7.85
12.45
6.80
9.93
+92.82%
76,987,169
05/06/2026
4.77
5.26
4.72
5.15
+8.19%
185,369
05/05/2026
4.87
4.88
4.68
4.76
-2.46%
46,670
05/04/2026
4.86
5.02
4.63
4.88
-0.41%
136,870
05/01/2026
4.78
4.90
4.71
4.90
+2.73%
36,998
04/30/2026
4.75
5.16
4.75
4.77
+3.70%
62,941
04/29/2026
4.71
4.84
4.52
4.60
-2.75%
60,784
04/28/2026
4.96
4.97
4.73
4.73
-5.21%
33,047
04/27/2026
4.94
5.21
4.75
4.99
-0.40%
52,270
04/24/2026
4.94
5.11
4.80
5.01
+2.24%
26,580
04/23/2026
5.16
5.22
4.89
4.90
-5.41%
34,647
04/22/2026
4.99
5.30
4.99
5.18
+3.81%
61,506
04/21/2026
5.00
5.26
4.91
4.99
0.00%
34,338
04/20/2026
5.25
5.27
4.92
4.99
-5.31%
82,224
04/17/2026
5.27
5.55
5.26
5.27
+0.57%
76,213
04/16/2026
5.22
5.43
5.18
5.24
0.00%
34,824
04/15/2026
5.14
5.38
5.11
5.24
+1.75%
53,634
04/14/2026
4.89
5.32
4.77
5.15
+5.32%
87,524
04/13/2026
4.65
5.12
4.56
4.89
+5.16%
91,774
04/10/2026
4.84
5.00
4.52
4.65
-3.73%
87,060
04/09/2026
5.03
5.04
4.44
4.83
-3.59%
133,939
04/08/2026
4.91
5.20
4.73
5.01
+6.37%
121,569
04/07/2026
4.86
4.97
4.60
4.71
-3.29%
32,219
04/06/2026
5.01
5.22
4.80
4.87
-2.40%
53,400
04/02/2026
5.00
5.26
4.87
4.99
-3.48%
47,022