5 DAY PERFORMANCE
+14.82%
1 MONTH PERFORMANCE
+22.02%
3 MONTH PERFORMANCE
+18.31%
6 MONTH PERFORMANCE
+56.12%
YEAR-TO-DATE PERFORMANCE
+8.26%
1 YEAR PERFORMANCE
+10.59%
Atara Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.26 | $14.33 (0.49%) | $14.75 | $14.08 | 69.06 K | $174.78 M |
| 12/04/2025 | $12.55 | $14.20 (13.15%) | $14.25 | $12.55 | 127.39 K | $173.20 M |
| 12/03/2025 | $12.35 | $12.55 (1.62%) | $12.86 | $12.05 | 63.02 K | $153.07 M |
| 12/02/2025 | $13.61 | $12.22 (-10.21%) | $13.68 | $12.22 | 53.32 K | $149.05 M |
| 12/01/2025 | $14.77 | $13.54 (-8.33%) | $14.96 | $13.54 | 87.23 K | $165.15 M |
| 11/28/2025 | $15.01 | $15.10 (0.6%) | $15.28 | $14.53 | 18.00 K | $184.17 M |
| 11/26/2025 | $14.61 | $14.86 (1.71%) | $15.28 | $14.61 | 63.01 K | $181.25 M |
| 11/25/2025 | $14.20 | $14.57 (2.61%) | $14.71 | $14.01 | 58.21 K | $177.71 M |
| 11/24/2025 | $13.69 | $14.03 (2.48%) | $14.35 | $13.43 | 74.00 K | $171.12 M |
| 11/21/2025 | $13.34 | $13.68 (2.55%) | $14.19 | $13.26 | 47.55 K | $166.85 M |
| 11/20/2025 | $13.94 | $13.22 (-5.16%) | $15.12 | $12.93 | 91.10 K | $161.24 M |
| 11/19/2025 | $13.44 | $13.74 (2.23%) | $13.96 | $13.35 | 39.55 K | $167.59 M |
| 11/18/2025 | $13.08 | $13.46 (2.91%) | $13.75 | $12.75 | 45.50 K | $164.17 M |
| 11/17/2025 | $13.65 | $13.10 (-4.03%) | $13.73 | $12.78 | 99.30 K | $159.78 M |
| 11/14/2025 | $13.19 | $13.76 (4.32%) | $14.28 | $13.13 | 43.93 K | $167.83 M |
| 11/13/2025 | $12.45 | $13.39 (7.55%) | $13.50 | $12.41 | 51.94 K | $163.32 M |
| 11/12/2025 | $12.36 | $12.47 (0.89%) | $12.50 | $11.21 | 81.00 K | $152.10 M |
| 11/11/2025 | $12.24 | $12.56 (2.61%) | $12.89 | $12.05 | 61.20 K | $153.19 M |
| 11/10/2025 | $11.97 | $12.30 (2.76%) | $12.75 | $11.76 | 27.35 K | $150.02 M |
| 11/07/2025 | $10.86 | $11.81 (8.75%) | $12.04 | $10.53 | 64.31 K | $144.05 M |
| 11/06/2025 | $10.76 | $11.82 (9.85%) | $12.47 | $10.56 | 113.24 K | $144.17 M |
| 11/05/2025 | $12.40 | $10.75 (-13.31%) | $12.61 | $10.50 | 158.74 K | $131.12 M |
| 11/04/2025 | $13.62 | $12.29 (-9.77%) | $13.71 | $12.13 | 103.92 K | $149.90 M |
| 11/03/2025 | $14.90 | $13.85 (-7.05%) | $15.30 | $13.70 | 49.90 K | $168.93 M |
| 10/31/2025 | $13.99 | $14.85 (6.15%) | $14.89 | $13.99 | 51.47 K | $181.13 M |
| 10/30/2025 | $14.06 | $14.05 (-0.07%) | $14.50 | $13.30 | 45.80 K | $171.37 M |
| 10/29/2025 | $15.43 | $14.06 (-8.88%) | $15.43 | $13.87 | 37.70 K | $171.49 M |
| 10/28/2025 | $15.58 | $15.21 (-2.37%) | $15.74 | $15.05 | 21.80 K | $185.52 M |
| 10/27/2025 | $14.75 | $15.59 (5.69%) | $15.59 | $14.63 | 51.20 K | $190.15 M |
| 10/24/2025 | $14.38 | $14.49 (0.76%) | $14.70 | $14.04 | 39.40 K | $176.73 M |
| 10/23/2025 | $14.66 | $14.12 (-3.68%) | $15.39 | $14.05 | 44.15 K | $172.22 M |
| 10/22/2025 | $15.71 | $14.63 (-6.87%) | $15.84 | $14.61 | 45.10 K | $178.44 M |
| 10/21/2025 | $16.04 | $15.79 (-1.56%) | $16.15 | $15.02 | 55.60 K | $192.59 M |
| 10/20/2025 | $15.08 | $16.04 (6.37%) | $16.09 | $14.95 | 76.77 K | $195.64 M |
| 10/17/2025 | $15.09 | $14.81 (-1.86%) | $15.42 | $14.58 | 33.57 K | $180.64 M |
| 10/16/2025 | $15.42 | $15.25 (-1.1%) | $16.28 | $14.92 | 47.10 K | $186.00 M |
| 10/15/2025 | $15.09 | $15.28 (1.26%) | $15.45 | $14.61 | 34.24 K | $186.37 M |
| 10/14/2025 | $14.85 | $14.61 (-1.62%) | $14.85 | $14.00 | 51.02 K | $178.20 M |
| 10/13/2025 | $14.62 | $15.04 (2.87%) | $15.35 | $14.30 | 66.44 K | $183.44 M |
| 10/10/2025 | $16.28 | $14.33 (-11.98%) | $16.28 | $14.03 | 91.60 K | $174.78 M |
| 10/09/2025 | $16.00 | $16.08 (0.5%) | $16.72 | $15.85 | 80.34 K | $196.13 M |
| 10/08/2025 | $15.76 | $15.85 (0.57%) | $15.97 | $14.85 | 69.70 K | $193.32 M |
| 10/07/2025 | $14.00 | $15.63 (11.64%) | $15.90 | $13.89 | 115.55 K | $190.64 M |
| 10/06/2025 | $14.41 | $13.98 (-2.98%) | $14.41 | $13.92 | 44.20 K | $170.51 M |
| 10/03/2025 | $14.58 | $14.41 (-1.17%) | $14.85 | $14.09 | 34.91 K | $175.76 M |
| 10/02/2025 | $14.59 | $14.48 (-0.75%) | $14.64 | $14.02 | 35.30 K | $176.61 M |
| 10/01/2025 | $14.29 | $14.45 (1.12%) | $14.78 | $14.00 | 54.00 K | $176.25 M |
| 09/30/2025 | $13.81 | $14.33 (3.77%) | $14.57 | $13.12 | 89.60 K | $174.78 M |
| 09/29/2025 | $13.55 | $13.81 (1.92%) | $13.95 | $13.50 | 44.94 K | $168.44 M |
| 09/26/2025 | $13.85 | $13.74 (-0.79%) | $14.02 | $12.95 | 36.83 K | $167.59 M |
| 09/25/2025 | $14.11 | $13.83 (-1.98%) | $14.24 | $13.48 | 34.71 K | $168.68 M |
| 09/24/2025 | $13.00 | $14.26 (9.69%) | $14.91 | $12.82 | 198.40 K | $173.93 M |
| 09/23/2025 | $12.31 | $12.97 (5.36%) | $13.00 | $12.00 | 57.90 K | $158.20 M |
| 09/22/2025 | $12.00 | $12.30 (2.5%) | $12.30 | $11.67 | 54.10 K | $150.02 M |
| 09/19/2025 | $12.00 | $12.05 (0.42%) | $12.27 | $11.66 | 77.50 K | $146.97 M |
| 09/18/2025 | $11.82 | $12.07 (2.12%) | $12.07 | $11.33 | 35.30 K | $147.22 M |
| 09/17/2025 | $11.56 | $11.59 (0.26%) | $11.83 | $11.51 | 13.90 K | $141.36 M |
| 09/16/2025 | $11.95 | $11.51 (-3.68%) | $12.00 | $11.51 | 19.56 K | $140.39 M |
| 09/15/2025 | $12.39 | $11.94 (-3.63%) | $12.50 | $11.77 | 31.50 K | $145.63 M |
| 09/12/2025 | $12.13 | $12.12 (-0.08%) | $12.25 | $11.80 | 37.50 K | $147.83 M |
| 09/11/2025 | $11.80 | $12.16 (3.05%) | $12.22 | $11.75 | 29.00 K | $148.32 M |
| 09/10/2025 | $11.94 | $11.78 (-1.34%) | $12.09 | $11.70 | 12.00 K | $143.68 M |
| 09/09/2025 | $12.00 | $11.95 (-0.42%) | $12.18 | $11.80 | 40.70 K | $145.75 M |
| 09/08/2025 | $12.75 | $12.18 (-4.47%) | $12.75 | $11.80 | 103.93 K | $148.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
