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 )

0.6800 -0.0300 (-4.23%)
Streaming Delayed Price Updated: 2:33 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 (%)
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%)
May 01, 2020 8.030 8.060 7.450 7.920 509,400 -0.37(-4.46%)
Apr 30, 2020 8.480 8.650 8.180 8.290 510,953 -0.24(-2.81%)
Apr 29, 2020 9.040 9.040 8.460 8.530 1,006,888 -0.18(-2.07%)
Apr 28, 2020 9.280 9.530 8.680 8.710 673,293 -0.26(-2.90%)
Apr 27, 2020 9.010 9.230 8.820 8.970 1,305,583 +0.11(+1.24%)
Apr 24, 2020 8.600 9.000 8.400 8.860 1,270,700 +0.30(+3.50%)
Apr 23, 2020 8.880 9.800 8.380 8.560 1,874,333 +0.37(+4.52%)
Apr 22, 2020 8.250 8.350 7.820 8.190 911,616 +0.19(+2.37%)
Apr 21, 2020 8.020 8.340 7.830 8.000 4,266,940 -0.20(-2.44%)
Apr 20, 2020 8.420 8.950 8.110 8.200 868,371 -0.46(-5.31%)
Apr 17, 2020 8.430 8.690 8.080 8.660 766,400 +0.44(+5.35%)
Apr 16, 2020 7.930 8.270 7.500 8.220 520,988 +0.30(+3.79%)
Apr 15, 2020 8.540 8.740 7.635 7.920 653,679 -0.97(-10.91%)
Apr 14, 2020 8.610 8.940 8.420 8.890 1,391,472 +0.47(+5.58%)
Apr 13, 2020 8.630 8.870 8.130 8.420 809,569 -0.13(-1.52%)
Apr 09, 2020 8.000 8.815 7.789 8.550 1,449,300 +0.79(+10.18%)
Apr 08, 2020 7.950 8.000 7.465 7.760 507,613 +0.06(+0.78%)
Apr 07, 2020 8.520 8.520 7.140 7.700 923,603 -0.43(-5.29%)
Apr 06, 2020 7.940 8.180 7.740 8.130 671,241 +0.60(+7.97%)
Apr 03, 2020 8.180 8.280 7.350 7.530 706,100 -0.65(-7.95%)
Apr 02, 2020 7.890 8.270 7.625 8.180 916,628 +0.40(+5.14%)
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.