Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

0.5655 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.01 13.11 11.62 12.39 1,038,000 -0.64(-4.91%)
Jul 30, 2020 12.56 13.29 12.44 13.03 1,020,878 +0.29(+2.28%)
Jul 29, 2020 13.01 13.20 12.57 12.74 756,356 -0.17(-1.32%)
Jul 28, 2020 13.77 13.91 12.83 12.91 895,994 -0.99(-7.12%)
Jul 27, 2020 13.86 14.13 13.56 13.90 634,905 +0.09(+0.65%)
Jul 24, 2020 13.92 13.99 13.37 13.81 585,900 -0.16(-1.15%)
Jul 23, 2020 13.85 14.39 13.65 13.97 416,485 +0.12(+0.87%)
Jul 22, 2020 13.66 14.03 13.65 13.85 358,258 +0.05(+0.36%)
Jul 21, 2020 14.10 14.18 13.65 13.80 387,304 -0.11(-0.79%)
Jul 20, 2020 13.70 13.99 13.53 13.91 758,417 +0.24(+1.76%)
Jul 17, 2020 13.40 14.13 13.40 13.67 727,900 +0.27(+2.01%)
Jul 16, 2020 13.70 13.99 13.18 13.40 619,281 -0.40(-2.90%)
Jul 15, 2020 14.04 14.10 13.27 13.80 703,787 +0.16(+1.17%)
Jul 14, 2020 13.60 13.81 13.33 13.64 1,117,104 +0.11(+0.81%)
Jul 13, 2020 14.87 14.99 13.50 13.53 1,059,239 -1.16(-7.90%)
Jul 10, 2020 15.38 15.66 14.47 14.69 710,900 -0.62(-4.05%)
Jul 09, 2020 15.57 15.58 14.85 15.31 666,759 -0.19(-1.23%)
Jul 08, 2020 15.50 15.58 15.06 15.50 523,097 +0.15(+0.98%)
Jul 07, 2020 15.24 15.62 14.65 15.35 1,475,042 -0.11(-0.71%)
Jul 06, 2020 15.04 16.00 14.76 15.46 1,507,165 +0.78(+5.31%)
Jul 02, 2020 15.30 15.35 14.55 14.68 1,866,600 -0.35(-2.33%)
Jul 01, 2020 14.48 15.37 14.35 15.03 2,964,728 +0.46(+3.16%)
Jun 30, 2020 14.02 14.67 13.83 14.57 2,499,087 +0.73(+5.27%)
Jun 29, 2020 13.37 14.16 13.28 13.84 1,999,870 +0.32(+2.37%)
Jun 26, 2020 13.77 13.77 13.01 13.52 3,623,000 -0.50(-3.57%)
Jun 25, 2020 13.00 14.10 12.85 14.02 2,736,703 +1.10(+8.51%)
Jun 24, 2020 12.12 13.17 12.10 12.92 2,705,932 +0.67(+5.47%)
Jun 23, 2020 12.00 12.54 11.83 12.25 2,211,164 +0.41(+3.46%)
Jun 22, 2020 10.75 12.24 10.64 11.84 1,781,856 +1.22(+11.49%)
Jun 19, 2020 10.89 11.21 10.62 10.62 2,960,000 -0.18(-1.67%)
Jun 18, 2020 10.40 10.93 10.38 10.80 1,127,405 +0.26(+2.47%)
Jun 17, 2020 10.56 11.35 10.45 10.54 1,379,227 +0.00(+0.00%)
Jun 16, 2020 10.71 10.85 9.900 10.54 1,092,366 +0.09(+0.86%)
Jun 15, 2020 9.400 10.45 9.240 10.45 1,076,447 +1.07(+11.47%)
Jun 12, 2020 9.330 9.400 8.900 9.375 964,400 +0.44(+4.87%)
Jun 11, 2020 9.500 9.860 8.930 8.940 1,243,611 -0.97(-9.79%)
Jun 10, 2020 10.43 10.54 9.870 9.910 810,963 -0.49(-4.71%)
Jun 09, 2020 10.18 10.88 10.10 10.40 887,981 +0.18(+1.76%)
Jun 08, 2020 9.970 10.43 9.550 10.22 915,649 +0.48(+4.93%)
Jun 05, 2020 10.04 10.63 9.680 9.740 1,561,600 +0.08(+0.83%)
Jun 04, 2020 10.42 10.54 9.560 9.660 1,822,002 -0.91(-8.61%)
Jun 03, 2020 10.70 10.76 10.27 10.57 990,596 +0.05(+0.48%)
Jun 02, 2020 11.03 11.13 10.18 10.52 1,468,499 -0.50(-4.54%)
Jun 01, 2020 11.38 11.58 10.98 11.02 1,835,082 -0.48(-4.17%)
May 29, 2020 11.28 11.62 11.14 11.50 2,152,200 +0.26(+2.31%)
May 28, 2020 11.25 11.72 11.21 11.24 1,926,652 +0.11(+0.99%)
May 27, 2020 11.65 11.66 11.00 11.13 6,026,602 -0.19(-1.68%)
May 26, 2020 15.59 15.77 11.16 11.32 4,833,011 -3.49(-23.57%)
May 22, 2020 15.13 19.36 14.23 14.81 7,766,600 -0.12(-0.80%)
May 21, 2020 14.17 15.06 13.75 14.93 2,247,799 +0.66(+4.63%)
May 20, 2020 11.40 14.96 11.30 14.27 6,440,918 +3.20(+28.91%)
May 19, 2020 11.29 11.54 10.88 11.07 1,300,625 -0.03(-0.27%)
May 18, 2020 11.24 11.64 11.05 11.10 1,340,203 +0.33(+3.11%)
May 15, 2020 9.490 10.77 9.362 10.77 655,200 +1.19(+12.37%)
May 14, 2020 10.00 10.17 9.450 9.580 611,710 -0.78(-7.53%)
May 13, 2020 10.65 11.38 9.700 10.36 974,054 -0.34(-3.18%)
May 12, 2020 10.53 11.88 10.31 10.70 1,674,337 +0.45(+4.39%)
May 11, 2020 10.20 10.43 9.780 10.25 1,434,769 +0.11(+1.08%)
May 08, 2020 9.260 10.50 9.075 10.14 1,164,200 +0.99(+10.82%)
May 07, 2020 8.770 9.260 8.670 9.150 1,723,479 +0.65(+7.65%)
May 06, 2020 8.800 8.862 8.390 8.500 742,488 -0.22(-2.52%)
May 05, 2020 8.990 8.990 8.490 8.720 573,216 -0.08(-0.91%)
May 04, 2020 7.860 8.810 7.830 8.800 712,360 +0.88(+11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.