5 DAY PERFORMANCE
-40.14%
1 MONTH PERFORMANCE
-40.67%
3 MONTH PERFORMANCE
+45.53%
6 MONTH PERFORMANCE
-61.32%
YEAR-TO-DATE PERFORMANCE
-63.07%
1 YEAR PERFORMANCE
-16.08%
Atara Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.20 | $10.51 (3.04%) | $10.71 | $10.15 | 45.30 K | $147.99 M |
| 06/25/2026 | $10.58 | $10.22 (-3.4%) | $11.21 | $10.13 | 67.60 K | $143.91 M |
| 06/24/2026 | $11.12 | $10.55 (-5.13%) | $11.12 | $10.46 | 49.76 K | $148.55 M |
| 06/23/2026 | $10.43 | $11.16 (7%) | $11.55 | $10.43 | 105.12 K | $157.14 M |
| 06/22/2026 | $9.93 | $10.61 (6.85%) | $10.71 | $9.66 | 95.20 K | $149.40 M |
| 06/18/2026 | $9.89 | $10.07 (1.82%) | $10.32 | $9.57 | 144.90 K | $141.80 M |
| 06/17/2026 | $9.73 | $9.67 (-0.62%) | $10.10 | $9.41 | 122.20 K | $136.16 M |
| 06/16/2026 | $9.92 | $9.62 (-3.02%) | $10.07 | $9.21 | 126.10 K | $135.46 M |
| 06/15/2026 | $10.50 | $9.96 (-5.14%) | $10.92 | $9.85 | 80.70 K | $140.25 M |
| 06/12/2026 | $10.14 | $10.41 (2.66%) | $10.99 | $10.14 | 95.60 K | $146.58 M |
| 06/11/2026 | $9.89 | $10.46 (5.76%) | $10.49 | $9.89 | 43.15 K | $147.29 M |
| 06/10/2026 | $9.70 | $9.86 (1.65%) | $10.23 | $9.49 | 56.40 K | $138.84 M |
| 06/09/2026 | $9.58 | $9.77 (1.98%) | $10.15 | $9.42 | 65.96 K | $137.57 M |
| 06/08/2026 | $10.15 | $9.58 (-5.62%) | $10.15 | $9.52 | 113.22 K | $134.90 M |
| 06/05/2026 | $10.18 | $9.92 (-2.55%) | $10.18 | $9.83 | 69.04 K | $139.68 M |
| 06/04/2026 | $9.54 | $10.27 (7.65%) | $10.45 | $9.54 | 94.40 K | $144.61 M |
| 06/03/2026 | $10.03 | $9.63 (-3.99%) | $10.23 | $9.35 | 104.24 K | $135.60 M |
| 06/02/2026 | $10.28 | $9.90 (-3.7%) | $10.42 | $9.84 | 63.13 K | $139.40 M |
| 06/01/2026 | $10.48 | $10.28 (-1.91%) | $10.65 | $10.00 | 90.11 K | $144.75 M |
| 05/29/2026 | $11.28 | $10.51 (-6.83%) | $11.33 | $10.33 | 96.47 K | $147.99 M |
| 05/28/2026 | $10.54 | $11.26 (6.83%) | $11.35 | $10.18 | 147.74 K | $158.55 M |
| 05/27/2026 | $9.60 | $10.54 (9.79%) | $10.70 | $9.56 | 168.94 K | $148.41 M |
| 05/26/2026 | $9.64 | $9.61 (-0.31%) | $10.08 | $9.15 | 182.56 K | $135.32 M |
| 05/22/2026 | $9.42 | $9.80 (4.03%) | $9.99 | $8.88 | 125.05 K | $137.99 M |
| 05/21/2026 | $9.21 | $9.34 (1.41%) | $9.50 | $9.05 | 52.60 K | $131.52 M |
| 05/20/2026 | $9.61 | $9.45 (-1.66%) | $9.63 | $9.00 | 80.40 K | $133.07 M |
| 05/19/2026 | $9.25 | $9.41 (1.73%) | $9.60 | $8.54 | 286.62 K | $132.50 M |
| 05/18/2026 | $9.15 | $9.15 (0%) | $9.55 | $8.76 | 382.60 K | $128.84 M |
| 05/15/2026 | $9.71 | $9.58 (-1.34%) | $9.81 | $8.65 | 226.22 K | $134.90 M |
| 05/14/2026 | $10.38 | $9.59 (-7.61%) | $10.80 | $9.35 | 302.52 K | $135.04 M |
| 05/13/2026 | $9.22 | $10.48 (13.67%) | $10.58 | $9.08 | 746.71 K | $147.57 M |
| 05/12/2026 | $9.21 | $9.81 (6.51%) | $10.66 | $9.00 | 1.08 M | $138.13 M |
| 05/11/2026 | $8.83 | $8.78 (-0.57%) | $9.08 | $7.90 | 942.90 K | $123.63 M |
| 05/08/2026 | $9.65 | $8.34 (-13.58%) | $9.93 | $7.85 | 3.00 M | $117.44 M |
| 05/07/2026 | $7.85 | $9.93 (26.5%) | $12.45 | $6.80 | 76.99 M | $139.82 M |
| 05/06/2026 | $4.77 | $5.15 (7.97%) | $5.26 | $4.72 | 185.37 K | $72.52 M |
| 05/05/2026 | $4.87 | $4.76 (-2.26%) | $4.88 | $4.68 | 46.70 K | $67.03 M |
| 05/04/2026 | $4.86 | $4.88 (0.41%) | $5.01 | $4.63 | 136.90 K | $68.72 M |
| 05/01/2026 | $4.78 | $4.90 (2.51%) | $4.90 | $4.71 | 37.00 K | $69.00 M |
| 04/30/2026 | $4.75 | $4.77 (0.42%) | $5.16 | $4.75 | 62.94 K | $67.17 M |
| 04/29/2026 | $4.71 | $4.60 (-2.34%) | $4.84 | $4.52 | 60.91 K | $64.77 M |
| 04/28/2026 | $4.96 | $4.73 (-4.64%) | $4.97 | $4.73 | 33.05 K | $66.60 M |
| 04/27/2026 | $4.94 | $4.99 (1.01%) | $5.21 | $4.75 | 52.30 K | $70.26 M |
| 04/24/2026 | $4.94 | $5.01 (1.42%) | $5.11 | $4.80 | 26.60 K | $70.55 M |
| 04/23/2026 | $5.16 | $4.90 (-5.04%) | $5.22 | $4.89 | 34.65 K | $69.00 M |
| 04/22/2026 | $4.99 | $5.18 (3.81%) | $5.30 | $4.99 | 61.51 K | $72.94 M |
| 04/21/2026 | $5.00 | $4.99 (-0.2%) | $5.26 | $4.91 | 34.34 K | $70.26 M |
| 04/20/2026 | $5.25 | $4.99 (-4.95%) | $5.27 | $4.92 | 82.22 K | $70.26 M |
| 04/17/2026 | $5.27 | $5.27 (0%) | $5.55 | $5.26 | 76.21 K | $74.21 M |
| 04/16/2026 | $5.22 | $5.24 (0.38%) | $5.43 | $5.18 | 34.82 K | $73.78 M |
| 04/15/2026 | $5.14 | $5.24 (1.95%) | $5.38 | $5.11 | 53.63 K | $73.78 M |
| 04/14/2026 | $4.89 | $5.15 (5.32%) | $5.32 | $4.77 | 87.52 K | $72.52 M |
| 04/13/2026 | $4.65 | $4.89 (5.16%) | $5.12 | $4.56 | 91.77 K | $68.86 M |
| 04/10/2026 | $4.84 | $4.65 (-3.93%) | $5.00 | $4.51 | 87.10 K | $65.48 M |
| 04/09/2026 | $5.03 | $4.83 (-3.98%) | $5.04 | $4.44 | 131.40 K | $68.01 M |
| 04/08/2026 | $4.91 | $5.01 (2.04%) | $5.20 | $4.72 | 121.60 K | $70.55 M |
| 04/07/2026 | $4.86 | $4.71 (-3.09%) | $4.97 | $4.60 | 32.22 K | $66.32 M |
| 04/06/2026 | $5.01 | $4.87 (-2.79%) | $5.22 | $4.80 | 53.40 K | $68.57 M |
| 04/02/2026 | $5.00 | $4.99 (-0.2%) | $5.26 | $4.87 | 47.02 K | $70.26 M |
| 04/01/2026 | $4.86 | $5.17 (6.38%) | $5.25 | $4.78 | 79.83 K | $72.80 M |
| 03/31/2026 | $4.40 | $4.73 (7.5%) | $4.86 | $4.40 | 63.52 K | $66.60 M |
| 03/30/2026 | $4.59 | $4.32 (-5.88%) | $4.69 | $4.30 | 77.14 K | $60.83 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.
