2m 2m 2m 2m 2m 2m 2m
ATARA BIOTHER (ATRA)
NASDAQ
$9.64+$0.005 (+0.05%)
Price as of Jun 03, 2026 4:35 PM EDT- $94.7MMarket Cap
- 15.61%1-Year Change
- BiotechnologyIndustry
ATARA BIOTHER (ATRA)
$9.64+$0.005 (+0.05%)
- 1 Month+97.34%Low Price$4.76High Price$11.26
- 3 Months+92.60%Low Price$4.32High Price$11.26
- 1 Year+15.61%Low Price$4.18High Price$18.09
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.86 | 5.25 | 4.78 | 5.17 | +9.30% | 79,829 |
03/31/2026 | 4.40 | 4.86 | 4.40 | 4.73 | +9.49% | 63,518 |
03/30/2026 | 4.59 | 4.69 | 4.30 | 4.32 | -5.88% | 77,140 |
03/27/2026 | 4.71 | 4.99 | 4.59 | 4.59 | -2.55% | 51,349 |
03/26/2026 | 4.88 | 5.07 | 4.70 | 4.71 | -5.04% | 67,120 |
03/25/2026 | 5.07 | 5.35 | 4.95 | 4.96 | -0.60% | 66,119 |
03/24/2026 | 4.83 | 5.25 | 4.70 | 4.99 | +2.99% | 99,391 |
03/23/2026 | 5.00 | 5.03 | 4.76 | 4.85 | -1.32% | 67,886 |
03/20/2026 | 5.10 | 5.26 | 4.82 | 4.91 | -4.10% | 62,849 |
03/19/2026 | 4.91 | 5.24 | 4.85 | 5.12 | +2.40% | 83,878 |
03/18/2026 | 5.06 | 5.21 | 4.82 | 5.00 | -4.40% | 135,740 |
03/17/2026 | 5.74 | 5.74 | 5.06 | 5.23 | -10.90% | 319,698 |
03/16/2026 | 6.41 | 6.45 | 5.80 | 5.87 | -9.69% | 228,120 |
03/16/2026 |
-$0.25 Earnings | |||||
03/13/2026 | 6.80 | 7.00 | 6.21 | 6.50 | -5.80% | 171,888 |
03/12/2026 | 6.46 | 7.07 | 6.05 | 6.90 | +10.75% | 509,755 |
03/11/2026 | 6.18 | 6.50 | 5.60 | 6.23 | -0.95% | 382,580 |
03/10/2026 | 6.45 | 7.05 | 6.05 | 6.29 | -5.84% | 644,240 |
03/09/2026 | 5.71 | 7.30 | 5.50 | 6.68 | +29.21% | 3,222,713 |
03/06/2026 | 4.85 | 5.37 | 4.70 | 5.17 | +3.40% | 3,201,173 |
03/05/2026 | 5.33 | 5.33 | 4.94 | 5.00 | -7.24% | 76,432 |
03/04/2026 | 5.39 | 5.50 | 5.13 | 5.39 | -0.55% | 67,999 |
03/03/2026 | 4.88 | 5.65 | 4.82 | 5.42 | +10.39% | 387,977 |
03/02/2026 | 5.21 | 5.23 | 4.91 | 4.91 | -9.41% | 130,042 |
02/27/2026 | 5.12 | 5.49 | 4.80 | 5.42 | +3.04% | 130,816 |
02/26/2026 | 5.01 | 5.89 | 4.68 | 5.26 | +3.95% | 510,862 |
02/25/2026 | 4.19 | 5.56 | 4.17 | 5.06 | +20.19% | 570,915 |
02/24/2026 | 4.15 | 4.33 | 4.03 | 4.21 | +0.24% | 41,205 |
02/23/2026 | 4.12 | 4.20 | 3.92 | 4.20 | +0.48% | 145,936 |
02/20/2026 | 4.26 | 4.30 | 4.13 | 4.18 | -1.42% | 55,490 |
02/19/2026 | 4.37 | 4.37 | 4.13 | 4.24 | -4.29% | 100,573 |
02/18/2026 | 4.47 | 4.64 | 4.34 | 4.43 | -1.34% | 103,737 |
02/17/2026 | 4.46 | 4.60 | 4.38 | 4.49 | +0.90% | 54,101 |
02/13/2026 | 4.45 | 4.68 | 4.45 | 4.45 | 0.00% | 29,890 |
02/12/2026 | 4.60 | 4.70 | 4.37 | 4.45 | -3.05% | 103,734 |
02/11/2026 | 4.84 | 4.86 | 4.51 | 4.59 | -4.97% | 124,687 |
02/10/2026 | 4.96 | 5.11 | 4.80 | 4.83 | -3.01% | 50,195 |
02/09/2026 | 4.86 | 5.06 | 4.70 | 4.98 | +2.05% | 51,432 |
02/06/2026 | 4.58 | 4.92 | 4.58 | 4.88 | +8.20% | 100,026 |
02/05/2026 | 4.62 | 4.97 | 4.50 | 4.51 | -7.20% | 133,126 |
02/04/2026 | 5.07 | 5.18 | 4.76 | 4.86 | -3.57% | 101,953 |
02/03/2026 | 5.03 | 5.25 | 5.00 | 5.04 | 0.00% | 89,679 |
02/02/2026 | 5.11 | 5.27 | 5.00 | 5.04 | -3.08% | 93,715 |
01/30/2026 | 5.45 | 5.59 | 4.91 | 5.20 | -5.63% | 202,311 |
01/29/2026 | 5.53 | 5.69 | 5.40 | 5.51 | +0.18% | 176,288 |
01/28/2026 | 5.60 | 5.71 | 5.35 | 5.50 | -1.08% | 192,836 |
01/27/2026 | 5.20 | 5.68 | 5.20 | 5.56 | +5.10% | 293,121 |
01/26/2026 | 5.22 | 5.42 | 5.07 | 5.29 | +1.34% | 217,437 |
01/23/2026 | 4.98 | 5.35 | 4.90 | 5.22 | +4.40% | 363,690 |
01/22/2026 | 4.58 | 5.15 | 4.46 | 5.00 | +8.70% | 570,031 |
01/21/2026 | 4.34 | 4.69 | 4.20 | 4.60 | +6.48% | 418,495 |
01/20/2026 | 4.50 | 4.79 | 4.25 | 4.32 | -4.85% | 597,794 |
01/16/2026 | 4.72 | 5.00 | 4.52 | 4.54 | -1.73% | 509,376 |
01/15/2026 | 4.52 | 5.19 | 4.40 | 4.62 | +3.36% | 1,098,329 |
01/14/2026 | 4.50 | 4.82 | 4.36 | 4.47 | +2.29% | 871,129 |
01/13/2026 | 5.95 | 5.96 | 4.25 | 4.37 | -25.68% | 2,501,087 |