Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Atara Biotherap (NQ: ATRA )

0.6998 -0.0149 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2022 3.150 3.180 2.980 3.030 1,626,433 -0.15(-4.72%)
Jul 28, 2022 3.240 3.250 3.070 3.180 1,855,513 -0.09(-2.75%)
Jul 27, 2022 3.210 3.300 3.110 3.270 1,897,202 +0.12(+3.81%)
Jul 26, 2022 3.150 3.350 3.030 3.150 4,096,852 -0.02(-0.63%)
Jul 25, 2022 3.220 3.270 3.150 3.170 2,378,971 -0.05(-1.55%)
Jul 22, 2022 3.590 3.620 3.200 3.220 3,087,852 -0.36(-10.06%)
Jul 21, 2022 3.710 3.770 3.570 3.580 2,117,971 -0.15(-4.02%)
Jul 20, 2022 3.450 3.800 3.440 3.730 6,634,797 +0.09(+2.47%)
Jul 19, 2022 3.800 3.920 3.590 3.640 7,173,627 -0.11(-2.93%)
Jul 18, 2022 3.880 4.040 3.740 3.750 2,403,105 -0.10(-2.60%)
Jul 15, 2022 3.960 3.960 3.740 3.850 2,678,840 -0.10(-2.53%)
Jul 14, 2022 4.060 4.160 3.740 3.950 4,538,717 +0.06(+1.54%)
Jul 13, 2022 4.150 4.150 3.410 3.890 15,637,636 -4.77(-55.08%)
Jul 12, 2022 7.400 8.850 7.180 8.660 3,189,555 +1.26(+17.03%)
Jul 11, 2022 8.340 8.790 7.380 7.400 951,174 -1.10(-12.94%)
Jul 08, 2022 8.430 8.765 8.292 8.500 880,685 -0.19(-2.19%)
Jul 07, 2022 8.760 9.130 8.570 8.690 1,466,581 -0.01(-0.11%)
Jul 06, 2022 8.750 9.340 8.660 8.700 1,205,914 -0.03(-0.34%)
Jul 05, 2022 8.080 8.845 8.030 8.730 1,295,578 +0.43(+5.18%)
Jul 01, 2022 7.790 8.380 7.725 8.300 1,324,402 +0.51(+6.55%)
Jun 30, 2022 7.420 7.855 7.210 7.790 1,870,714 +0.21(+2.77%)
Jun 29, 2022 6.540 7.630 6.500 7.580 1,747,307 +1.03(+15.73%)
Jun 28, 2022 7.110 7.150 6.510 6.550 768,664 -0.48(-6.83%)
Jun 27, 2022 7.110 7.270 6.960 7.030 717,886 -0.28(-3.83%)
Jun 24, 2022 7.400 7.680 7.090 7.310 2,360,141 -0.04(-0.54%)
Jun 23, 2022 6.850 7.350 6.850 7.350 1,471,652 +0.55(+8.09%)
Jun 22, 2022 6.260 7.060 6.175 6.800 1,063,352 +0.34(+5.26%)
Jun 21, 2022 5.930 6.650 5.870 6.460 2,021,876 +0.59(+10.05%)
Jun 17, 2022 5.120 6.068 5.120 5.870 3,060,445 +0.82(+16.24%)
Jun 16, 2022 5.320 5.410 4.910 5.050 1,145,812 -0.50(-9.01%)
Jun 15, 2022 5.210 5.630 5.155 5.550 1,086,342 +0.39(+7.56%)
Jun 14, 2022 5.180 5.255 5.050 5.160 927,766 +0.09(+1.78%)
Jun 13, 2022 5.080 5.135 4.920 5.070 1,004,488 -0.15(-2.87%)
Jun 10, 2022 5.530 5.530 5.030 5.220 828,793 -0.45(-7.94%)
Jun 09, 2022 5.800 5.850 5.655 5.670 1,137,878 -0.21(-3.57%)
Jun 08, 2022 5.630 6.060 5.600 5.880 812,780 +0.21(+3.70%)
Jun 07, 2022 5.090 5.700 5.050 5.670 1,261,487 +0.48(+9.25%)
Jun 06, 2022 5.250 5.680 5.120 5.190 951,102 +0.05(+0.97%)
Jun 03, 2022 4.800 5.160 4.770 5.140 1,410,960 +0.31(+6.42%)
Jun 02, 2022 4.770 4.860 4.660 4.830 987,922 +0.00(+0.00%)
Jun 01, 2022 5.260 5.330 4.655 4.830 1,195,367 -0.37(-7.12%)
May 31, 2022 5.160 5.240 5.000 5.200 1,194,669 -0.01(-0.19%)
May 27, 2022 4.890 5.225 4.790 5.210 940,708 +0.34(+6.98%)
May 26, 2022 4.840 5.090 4.840 4.870 849,427 +0.03(+0.62%)
May 25, 2022 4.700 4.990 4.645 4.840 872,726 +0.15(+3.20%)
May 24, 2022 4.850 4.960 4.610 4.690 1,285,760 -0.29(-5.82%)
May 23, 2022 5.250 5.330 4.840 4.980 1,493,269 -0.18(-3.49%)
May 20, 2022 5.150 5.290 4.700 5.160 1,480,416 +0.00(+0.00%)
May 19, 2022 5.150 5.350 5.000 5.160 1,304,470 +0.03(+0.58%)
May 18, 2022 5.360 5.430 4.965 5.130 1,395,932 -0.46(-8.23%)
May 17, 2022 5.490 5.640 5.370 5.590 1,298,883 +0.29(+5.47%)
May 16, 2022 5.470 5.470 5.200 5.300 883,995 -0.18(-3.28%)
May 13, 2022 5.380 5.670 5.240 5.480 1,283,738 +0.26(+4.98%)
May 12, 2022 4.870 5.470 4.840 5.220 1,580,742 +0.22(+4.40%)
May 11, 2022 5.630 5.760 4.990 5.000 1,250,495 -0.69(-12.13%)
May 10, 2022 5.980 6.540 5.425 5.690 1,746,587 -0.03(-0.52%)
May 09, 2022 6.720 6.930 5.550 5.720 1,388,878 -1.20(-17.34%)
May 06, 2022 6.500 7.140 6.400 6.920 1,192,972 +0.10(+1.47%)
May 05, 2022 7.210 7.290 6.680 6.820 1,098,305 -0.49(-6.70%)
May 04, 2022 7.040 7.320 6.640 7.310 961,078 +0.27(+3.84%)
May 03, 2022 6.790 7.100 6.740 7.040 535,203 +0.10(+1.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.