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:

Atara Biotherap (NQ: ATRA )

7.310 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 7.400 7.680 7.090 7.310 2,360,140 -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%)
May 02, 2022 6.410 6.950 6.390 6.940 1,159,976 +0.58(+9.12%)
Apr 29, 2022 6.670 6.803 6.310 6.360 1,105,652 -0.36(-5.36%)
Apr 28, 2022 6.780 6.880 6.330 6.720 735,307 +0.11(+1.66%)
Apr 27, 2022 6.680 6.840 6.590 6.610 634,439 -0.11(-1.64%)
Apr 26, 2022 7.250 7.340 6.670 6.720 880,039 -0.57(-7.82%)
Apr 25, 2022 7.220 7.370 7.040 7.290 721,619 +0.03(+0.41%)
Apr 22, 2022 7.390 7.480 7.140 7.260 1,049,307 -0.13(-1.76%)
Apr 21, 2022 7.870 7.940 7.310 7.390 827,757 -0.35(-4.52%)
Apr 20, 2022 7.930 7.930 7.690 7.740 380,784 -0.15(-1.90%)
Apr 19, 2022 7.770 8.150 7.650 7.890 598,691 +0.16(+2.07%)
Apr 18, 2022 8.100 8.100 7.550 7.730 1,334,631 -0.28(-3.50%)
Apr 14, 2022 8.380 8.380 7.650 8.010 1,318,109 -0.40(-4.76%)
Apr 13, 2022 8.360 8.500 8.200 8.410 824,476 +0.20(+2.44%)
Apr 12, 2022 8.440 8.680 8.180 8.210 575,922 -0.13(-1.56%)
Apr 11, 2022 8.820 8.820 8.310 8.340 757,701 -0.42(-4.79%)
Apr 08, 2022 9.100 9.170 8.730 8.760 548,830 -0.31(-3.42%)
Apr 07, 2022 9.330 9.460 8.880 9.070 676,729 -0.34(-3.61%)
Apr 06, 2022 9.160 9.550 9.160 9.410 609,534 +0.12(+1.29%)
Apr 05, 2022 9.750 9.960 9.250 9.290 1,268,296 -0.55(-5.59%)
Apr 04, 2022 9.540 10.01 9.465 9.840 1,092,439 +0.34(+3.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.