Atara Biotherapeutics, Inc. (ATRA)
NASDAQ: ATRA · Real-Time Price · USD
10.93
+0.42 (3.96%)
Jun 29, 2026, 1:46 PM EDT - Market open
Atara Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 10.60 | 10.79 | 10.47 | 10.52 | - | 0.10% | 25,300 |
| Jun 26, 2026 | 10.20 | 10.71 | 10.15 | 10.51 | 10.51 | 2.84% | 45,295 |
| Jun 25, 2026 | 10.58 | 11.21 | 10.13 | 10.22 | 10.22 | -3.13% | 67,562 |
| Jun 24, 2026 | 11.12 | 11.12 | 10.46 | 10.55 | 10.55 | -5.47% | 49,611 |
| Jun 23, 2026 | 10.43 | 11.55 | 10.43 | 11.16 | 11.16 | 5.18% | 103,881 |
| Jun 22, 2026 | 9.93 | 10.71 | 9.66 | 10.61 | 10.61 | 5.36% | 95,133 |
| Jun 18, 2026 | 9.89 | 10.32 | 9.57 | 10.07 | 10.07 | 4.14% | 144,823 |
| Jun 17, 2026 | 9.73 | 10.10 | 9.41 | 9.67 | 9.67 | 0.52% | 122,163 |
| Jun 16, 2026 | 9.92 | 10.07 | 9.21 | 9.62 | 9.62 | -3.41% | 121,083 |
| Jun 15, 2026 | 10.50 | 10.92 | 9.85 | 9.96 | 9.96 | -4.32% | 80,631 |
| Jun 12, 2026 | 10.14 | 10.99 | 10.14 | 10.41 | 10.41 | -0.48% | 95,568 |
| Jun 11, 2026 | 9.89 | 10.49 | 9.89 | 10.46 | 10.46 | 6.09% | 42,826 |
| Jun 10, 2026 | 9.70 | 10.23 | 9.49 | 9.86 | 9.86 | 0.92% | 56,164 |
| Jun 9, 2026 | 9.58 | 10.15 | 9.42 | 9.77 | 9.77 | 1.98% | 65,947 |
| Jun 8, 2026 | 10.15 | 10.15 | 9.52 | 9.58 | 9.58 | -3.43% | 112,600 |
| Jun 5, 2026 | 10.18 | 10.18 | 9.83 | 9.92 | 9.92 | -3.41% | 68,924 |
| Jun 4, 2026 | 9.54 | 10.45 | 9.54 | 10.27 | 10.27 | 6.65% | 94,368 |
| Jun 3, 2026 | 10.03 | 10.23 | 9.35 | 9.63 | 9.63 | -2.73% | 104,041 |
| Jun 2, 2026 | 10.28 | 10.42 | 9.84 | 9.90 | 9.90 | -3.70% | 62,714 |
| Jun 1, 2026 | 10.48 | 10.65 | 10.00 | 10.28 | 10.28 | -2.19% | 89,604 |
| May 29, 2026 | 11.28 | 11.33 | 10.33 | 10.51 | 10.51 | -6.66% | 96,020 |
| May 28, 2026 | 10.54 | 11.35 | 10.18 | 11.26 | 11.26 | 6.83% | 145,071 |
| May 27, 2026 | 9.60 | 10.70 | 9.56 | 10.54 | 10.54 | 9.68% | 168,679 |
| May 26, 2026 | 9.64 | 10.08 | 9.15 | 9.61 | 9.61 | -1.94% | 182,334 |
| May 22, 2026 | 9.42 | 9.99 | 8.88 | 9.80 | 9.80 | 4.93% | 121,640 |
| May 21, 2026 | 9.21 | 9.50 | 9.05 | 9.34 | 9.34 | -1.16% | 52,539 |
| May 20, 2026 | 9.61 | 9.63 | 9.00 | 9.45 | 9.45 | 0.43% | 80,240 |
| May 19, 2026 | 9.25 | 9.60 | 8.54 | 9.41 | 9.41 | 2.84% | 286,616 |
| May 18, 2026 | 9.15 | 9.55 | 8.76 | 9.15 | 9.15 | -4.49% | 381,110 |
| May 15, 2026 | 9.71 | 9.81 | 8.65 | 9.58 | 9.58 | -0.10% | 226,219 |
| May 14, 2026 | 10.38 | 10.80 | 9.35 | 9.59 | 9.59 | -8.49% | 302,518 |
| May 13, 2026 | 9.22 | 10.58 | 9.08 | 10.48 | 10.48 | 6.83% | 746,706 |
| May 12, 2026 | 9.21 | 10.66 | 9.00 | 9.81 | 9.81 | 11.73% | 1,084,504 |
| May 11, 2026 | 8.83 | 9.08 | 7.90 | 8.78 | 8.78 | 5.28% | 942,889 |
| May 8, 2026 | 9.65 | 9.93 | 7.85 | 8.34 | 8.34 | -16.01% | 3,002,953 |
| May 7, 2026 | 7.85 | 12.45 | 6.80 | 9.93 | 9.93 | 92.82% | 76,987,169 |
| May 6, 2026 | 4.77 | 5.26 | 4.72 | 5.15 | 5.15 | 8.19% | 185,369 |
| May 5, 2026 | 4.87 | 4.88 | 4.68 | 4.76 | 4.76 | -2.46% | 46,670 |
| May 4, 2026 | 4.86 | 5.02 | 4.63 | 4.88 | 4.88 | -0.41% | 136,870 |
| May 1, 2026 | 4.78 | 4.90 | 4.71 | 4.90 | 4.90 | 2.73% | 36,998 |
| Apr 30, 2026 | 4.75 | 5.16 | 4.75 | 4.77 | 4.77 | 3.70% | 62,941 |
| Apr 29, 2026 | 4.71 | 4.84 | 4.52 | 4.60 | 4.60 | -2.75% | 60,910 |
| Apr 28, 2026 | 4.96 | 4.97 | 4.73 | 4.73 | 4.73 | -5.21% | 33,047 |
| Apr 27, 2026 | 4.94 | 5.21 | 4.75 | 4.99 | 4.99 | -0.40% | 52,277 |
| Apr 24, 2026 | 4.94 | 5.11 | 4.80 | 5.01 | 5.01 | 2.24% | 26,580 |
| Apr 23, 2026 | 5.16 | 5.22 | 4.89 | 4.90 | 4.90 | -5.41% | 34,647 |
| Apr 22, 2026 | 4.99 | 5.30 | 4.99 | 5.18 | 5.18 | 3.81% | 61,506 |
| Apr 21, 2026 | 5.00 | 5.26 | 4.91 | 4.99 | 4.99 | - | 34,338 |
| Apr 20, 2026 | 5.25 | 5.27 | 4.92 | 4.99 | 4.99 | -5.31% | 82,224 |
| Apr 17, 2026 | 5.27 | 5.55 | 5.26 | 5.27 | 5.27 | 0.57% | 76,213 |
| Apr 16, 2026 | 5.22 | 5.43 | 5.18 | 5.24 | 5.24 | - | 34,824 |
| Apr 15, 2026 | 5.14 | 5.38 | 5.11 | 5.24 | 5.24 | 1.75% | 53,634 |
| Apr 14, 2026 | 4.89 | 5.32 | 4.77 | 5.15 | 5.15 | 5.32% | 87,524 |
| Apr 13, 2026 | 4.65 | 5.12 | 4.56 | 4.89 | 4.89 | 5.16% | 91,774 |
| Apr 10, 2026 | 4.84 | 5.00 | 4.52 | 4.65 | 4.65 | -3.73% | 87,060 |
| Apr 9, 2026 | 5.03 | 5.04 | 4.44 | 4.83 | 4.83 | -3.59% | 131,356 |
| Apr 8, 2026 | 4.91 | 5.20 | 4.73 | 5.01 | 5.01 | 6.37% | 121,569 |
| Apr 7, 2026 | 4.86 | 4.97 | 4.60 | 4.71 | 4.71 | -3.29% | 32,219 |
| Apr 6, 2026 | 5.01 | 5.22 | 4.80 | 4.87 | 4.87 | -2.40% | 53,400 |
| Apr 2, 2026 | 5.00 | 5.26 | 4.87 | 4.99 | 4.99 | -3.48% | 47,022 |
| Apr 1, 2026 | 4.86 | 5.25 | 4.78 | 5.17 | 5.17 | 9.30% | 79,829 |
| Mar 31, 2026 | 4.40 | 4.86 | 4.40 | 4.73 | 4.73 | 9.49% | 63,518 |
| Mar 30, 2026 | 4.59 | 4.69 | 4.30 | 4.32 | 4.32 | -5.88% | 77,140 |
| Mar 27, 2026 | 4.71 | 4.99 | 4.59 | 4.59 | 4.59 | -2.55% | 51,349 |
| Mar 26, 2026 | 4.88 | 5.07 | 4.70 | 4.71 | 4.71 | -5.04% | 67,120 |
| Mar 25, 2026 | 5.07 | 5.35 | 4.95 | 4.96 | 4.96 | -0.60% | 66,119 |
| Mar 24, 2026 | 4.83 | 5.25 | 4.70 | 4.99 | 4.99 | 2.99% | 99,391 |
| Mar 23, 2026 | 5.00 | 5.03 | 4.76 | 4.85 | 4.85 | -1.32% | 67,886 |
| Mar 20, 2026 | 5.10 | 5.26 | 4.82 | 4.91 | 4.91 | -4.10% | 62,849 |
| Mar 19, 2026 | 4.91 | 5.24 | 4.85 | 5.12 | 5.12 | 2.40% | 83,878 |
| Mar 18, 2026 | 5.06 | 5.21 | 4.82 | 5.00 | 5.00 | -4.40% | 135,740 |
| Mar 17, 2026 | 5.74 | 5.74 | 5.06 | 5.23 | 5.23 | -10.90% | 319,698 |
| Mar 16, 2026 | 6.41 | 6.45 | 5.80 | 5.87 | 5.87 | -9.69% | 228,120 |
| Mar 13, 2026 | 6.80 | 7.00 | 6.21 | 6.50 | 6.50 | -5.80% | 171,888 |
| Mar 12, 2026 | 6.46 | 7.07 | 6.05 | 6.90 | 6.90 | 10.75% | 509,755 |
| Mar 11, 2026 | 6.18 | 6.50 | 5.60 | 6.23 | 6.23 | -0.95% | 382,580 |
| Mar 10, 2026 | 6.45 | 7.05 | 6.05 | 6.29 | 6.29 | -5.84% | 644,240 |
| Mar 9, 2026 | 5.71 | 7.30 | 5.50 | 6.68 | 6.68 | 29.21% | 3,222,713 |
| Mar 6, 2026 | 4.85 | 5.37 | 4.70 | 5.17 | 5.17 | 3.40% | 3,201,173 |
| Mar 5, 2026 | 5.33 | 5.33 | 4.94 | 5.00 | 5.00 | -7.24% | 76,432 |
| Mar 4, 2026 | 5.39 | 5.50 | 5.13 | 5.39 | 5.39 | -0.55% | 67,999 |
| Mar 3, 2026 | 4.88 | 5.65 | 4.82 | 5.42 | 5.42 | 10.39% | 387,977 |
| Mar 2, 2026 | 5.21 | 5.23 | 4.91 | 4.91 | 4.91 | -9.41% | 130,042 |
| Feb 27, 2026 | 5.12 | 5.49 | 4.80 | 5.42 | 5.42 | 3.04% | 130,816 |
| Feb 26, 2026 | 5.01 | 5.89 | 4.68 | 5.26 | 5.26 | 3.95% | 510,862 |
| Feb 25, 2026 | 4.19 | 5.56 | 4.17 | 5.06 | 5.06 | 20.19% | 570,915 |
| Feb 24, 2026 | 4.15 | 4.33 | 4.03 | 4.21 | 4.21 | 0.24% | 41,205 |
| Feb 23, 2026 | 4.12 | 4.20 | 3.92 | 4.20 | 4.20 | 0.48% | 145,936 |
| Feb 20, 2026 | 4.26 | 4.30 | 4.13 | 4.18 | 4.18 | -1.42% | 55,490 |
| Feb 19, 2026 | 4.37 | 4.37 | 4.13 | 4.24 | 4.24 | -4.29% | 100,573 |
| Feb 18, 2026 | 4.47 | 4.64 | 4.34 | 4.43 | 4.43 | -1.34% | 103,737 |
| Feb 17, 2026 | 4.46 | 4.60 | 4.38 | 4.49 | 4.49 | 0.90% | 54,101 |
| Feb 13, 2026 | 4.45 | 4.68 | 4.45 | 4.45 | 4.45 | - | 29,890 |
| Feb 12, 2026 | 4.60 | 4.70 | 4.37 | 4.45 | 4.45 | -3.05% | 103,734 |
| Feb 11, 2026 | 4.84 | 4.86 | 4.51 | 4.59 | 4.59 | -4.97% | 124,687 |
| Feb 10, 2026 | 4.96 | 5.11 | 4.80 | 4.83 | 4.83 | -3.01% | 50,195 |
| Feb 9, 2026 | 4.86 | 5.06 | 4.70 | 4.98 | 4.98 | 2.05% | 51,432 |
| Feb 6, 2026 | 4.58 | 4.92 | 4.58 | 4.88 | 4.88 | 8.20% | 100,026 |
| Feb 5, 2026 | 4.62 | 4.97 | 4.50 | 4.51 | 4.51 | -7.20% | 133,126 |
| Feb 4, 2026 | 5.07 | 5.18 | 4.76 | 4.86 | 4.86 | -3.57% | 101,953 |