U.S. markets close in 2 hours 20 minutes

Atara Biotherapeutics, Inc. (ATRA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7098-0.0002 (-0.03%)
A partir del 01:40PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.70000.71960.68010.70980.7098973,308
20 may 20240.62000.71900.60000.71000.71001,835,700
17 may 20240.60000.63500.58600.61000.61001,824,900
16 may 20240.63300.66000.59600.60400.60401,126,200
15 may 20240.60000.67000.60000.64000.64001,000,400
14 may 20240.56000.61800.55600.60500.60501,421,900
13 may 20240.54100.56400.48400.55600.55602,535,400
10 may 20240.57000.62800.52500.53000.53002,057,800
09 may 20240.57000.58000.53700.54600.54601,751,400
08 may 20240.59800.60600.56000.56600.56601,442,200
07 may 20240.64000.65000.57900.60300.60301,664,700
06 may 20240.67500.69700.61000.63000.63001,145,100
03 may 20240.65000.68500.65000.67000.6700741,800
02 may 20240.70000.70600.61000.65000.65002,214,500
01 may 20240.70700.76000.68500.68500.68501,117,500
30 abr 20240.70000.73200.69000.69000.6900707,800
29 abr 20240.69000.73900.66000.71400.71401,000,000
26 abr 20240.69000.71000.68000.69000.6900526,700
25 abr 20240.72000.72000.66000.70000.7000866,600
24 abr 20240.72100.73700.69000.71500.7150697,900
23 abr 20240.68800.72400.66600.71900.7190833,900
22 abr 20240.66700.70500.66300.69700.6970856,900
19 abr 20240.69000.70700.64000.66100.66101,626,300
18 abr 20240.71900.74000.69000.69200.6920830,300
17 abr 20240.67600.73000.67600.71500.7150832,600
16 abr 20240.68000.72200.65600.68200.68201,024,600
15 abr 20240.71000.71000.65000.67900.67901,722,100
12 abr 20240.71200.74300.70000.70800.70801,188,800
11 abr 20240.73400.74700.71000.71300.7130386,500
10 abr 20240.73000.75100.69000.71800.7180654,200
09 abr 20240.76300.77000.74000.74900.7490683,200
08 abr 20240.77100.81000.75000.75600.75601,538,200
05 abr 20240.78000.83200.73500.77400.77401,195,900
04 abr 20240.73500.83300.72500.77900.77901,863,600
03 abr 20240.70800.74300.69200.72000.7200796,800
02 abr 20240.73200.74900.68000.72800.72801,515,600
01 abr 20240.71400.73300.69000.72500.72501,332,000
28 mar 20240.66100.72000.64800.69400.69401,204,200
27 mar 20240.68000.71900.64900.70000.70001,054,700
26 mar 20240.67000.68000.61900.66100.66101,392,000
25 mar 20240.72800.75000.66000.67000.67001,532,500
22 mar 20240.70600.71000.65300.69700.69701,070,200
21 mar 20240.73000.75200.66000.66900.66901,678,900
20 mar 20240.69000.74000.65000.72000.72001,376,800
19 mar 20240.62000.68800.61100.68300.68301,332,700
18 mar 20240.63500.63500.59100.59600.59601,361,500
15 mar 20240.62000.65500.61500.62100.62101,495,300
14 mar 20240.66500.66500.62100.63000.63001,864,000
13 mar 20240.68000.72000.66000.66700.66701,295,500
12 mar 20240.74000.75000.69100.70000.70006,322,000
11 mar 20240.75000.78900.68500.72600.72602,724,700
08 mar 20240.68500.82100.68500.76200.762011,176,400
07 mar 20240.72000.72500.68200.69600.6960870,300
06 mar 20240.72000.72000.65800.69800.69801,287,600
05 mar 20240.74000.75500.66000.69200.69202,566,300
04 mar 20240.80000.80000.73500.75100.75101,822,100
01 mar 20240.76500.83000.76000.77100.77102,698,400
29 feb 20240.84000.93800.75700.77800.77805,443,600
28 feb 20240.79800.83000.75800.76100.76101,008,100
27 feb 20240.71000.84000.71000.79500.79501,704,600
26 feb 20240.75000.80000.70200.71100.71101,047,400
23 feb 20240.80000.81400.73600.73600.73601,337,500
22 feb 20240.80000.83000.76400.78700.78701,568,600
21 feb 20240.83500.87000.79000.79700.79701,439,500
20 feb 20240.79200.89000.79000.84000.84003,111,200
16 feb 20240.78100.79300.75000.77100.77101,306,000
15 feb 20240.78000.80100.76100.77200.77201,568,300
14 feb 20240.82000.82000.76300.77000.77001,479,500
13 feb 20240.86000.87000.75200.77000.77001,547,800
12 feb 20240.82000.86000.78000.83700.83702,508,500
09 feb 20240.84000.88600.77000.82000.82001,902,900
08 feb 20240.98001.00000.78400.82600.82603,483,800
07 feb 20241.06001.09000.95000.99100.99102,691,700
06 feb 20241.11001.15001.03001.12001.12002,852,300
05 feb 20241.21001.27001.03001.11001.110011,234,800
02 feb 20240.79501.58000.77601.22001.220042,256,900
01 feb 20240.62500.83000.62100.83000.83007,777,300
31 ene 20240.62000.66000.58600.62400.62401,202,600
30 ene 20240.60200.63500.56900.62000.62001,258,900
29 ene 20240.59800.61400.57600.61400.61401,313,800
26 ene 20240.60000.66000.60000.60200.60201,399,000
25 ene 20240.60200.61000.58100.60300.6030579,300
24 ene 20240.61000.62000.56900.58000.58001,206,200
23 ene 20240.58200.62000.58200.60100.6010964,500
22 ene 20240.61900.64000.57300.60100.60101,888,500
19 ene 20240.69700.72800.62300.63500.63502,348,700
18 ene 20240.74300.74300.70200.73000.73001,770,300
17 ene 20240.71000.78000.69400.71500.71503,680,300
16 ene 20240.70000.77000.65100.71300.71304,214,300
12 ene 20240.60700.72000.60000.71900.71906,092,800
11 ene 20240.55000.62700.55000.60300.60302,857,700
10 ene 20240.60000.60000.55300.57200.57201,838,200
09 ene 20240.55200.59300.52000.58200.58202,830,200
08 ene 20240.44200.57200.44200.55500.55505,982,600
05 ene 20240.45600.48800.44100.44300.44301,339,800
04 ene 20240.45000.46400.44000.45100.45101,159,200
03 ene 20240.48000.50000.43200.44000.44002,553,300
02 ene 20240.54900.54900.47500.48000.48003,405,900
29 dic 20230.56300.59000.50900.51300.51302,563,100
28 dic 20230.55300.60100.54900.54900.54902,841,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...