Quotes and Market Data
Find a quote
Atara Biotherapeutics
0.66 Down -0.02 (-3.76 %)
Delayed : 2024/05/02 10:23:04
- Previous close $0.68
- Opening $0.70
- Price Ask $0.65
- Price Bid $0.65
- Size Bid 2
- Size Ask 12
- Today High $0.71
- Today Low $0.61
- 52 Weeks High $3.02
- 52 Weeks Low $0.20
- Volume 871,103
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 8.52
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 82.36
- Shares Out (M) : 119.36
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:23 AM | $0.66 | Up $0.01 | $0.66 | $0.65 | 10,680 |
| 10:22 AM | $0.65 | Down $ -0.01 | $0.66 | $0.65 | 2,500 |
| 10:21 AM | $0.66 | Down $ -0.01 | $0.66 | $0.66 | 1,100 |
| 10:20 AM | $0.66 | Up $0.00 | $0.66 | $0.66 | 13,455 |
| 10:19 AM | $0.66 | Up $0.02 | $0.66 | $0.65 | 6,206 |
| 10:18 AM | $0.64 | Down $ -0.01 | $0.66 | $0.64 | 20,429 |
| 10:17 AM | $0.66 | Down $0.00 | $0.66 | $0.66 | 300 |
| 10:16 AM | $0.66 | Up $0.01 | $0.66 | $0.66 | 300 |
| 10:15 AM | $0.65 | Up $0.00 | $0.65 | $0.65 | 1,235 |
| 10:14 AM | $0.65 | Up $0.00 | $0.65 | $0.65 | 100 |
| 10:13 AM | $0.65 | Up $0.00 | $0.65 | $0.65 | 21,563 |
| 10:12 AM | $0.64 | Down $ -0.01 | $0.65 | $0.64 | 10,200 |
| 10:11 AM | $0.65 | Up $0.00 | $0.65 | $0.64 | 10,100 |
| 10:10 AM | $0.65 | Down $0.00 | $0.65 | $0.64 | 10,630 |
| 10:09 AM | $0.65 | Up $0.00 | $0.65 | $0.65 | 9,966 |
| 10:08 AM | $0.65 | Up $0.00 | $0.65 | $0.64 | 42,752 |
| 10:07 AM | $0.65 | Up $0.01 | $0.65 | $0.64 | 4,872 |
| 10:06 AM | $0.64 | Up $0.01 | $0.64 | $0.63 | 3,608 |
| 10:05 AM | $0.63 | Up $0.01 | $0.63 | $0.61 | 93,782 |
| 10:04 AM | $0.62 | Down $ -0.01 | $0.63 | $0.61 | 48,029 |
| 10:03 AM | $0.63 | Down $0.00 | $0.63 | $0.62 | 12,100 |
| 10:02 AM | $0.63 | Down $0.00 | $0.63 | $0.63 | 18,245 |
| 10:01 AM | $0.63 | Down $0.00 | $0.64 | $0.63 | 12,311 |
| 10:00 AM | $0.64 | Down $ -0.01 | $0.64 | $0.64 | 200 |
| 09:59 AM | $0.64 | Down $0.00 | $0.64 | $0.64 | 10,374 |
| 09:58 AM | $0.64 | Up $0.00 | $0.64 | $0.64 | 103 |
| 09:57 AM | $0.64 | Up $0.00 | $0.64 | $0.64 | 1,611 |
| 09:56 AM | $0.64 | Down $0.00 | $0.65 | $0.64 | 26,724 |
| 09:55 AM | $0.65 | Up $0.00 | $0.65 | $0.64 | 15,283 |
| 09:54 AM | $0.64 | Down $ -0.01 | $0.65 | $0.64 | 988 |
| 09:53 AM | $0.65 | Up $0.01 | $0.65 | $0.65 | 2,500 |
| 09:52 AM | $0.64 | Down $ -0.01 | $0.65 | $0.64 | 11,040 |
| 09:51 AM | $0.65 | Up $0.00 | $0.65 | $0.65 | 250 |
| 09:50 AM | $0.65 | Up $0.02 | $0.65 | $0.63 | 37,387 |
| 09:49 AM | $0.63 | Down $ -0.01 | $0.64 | $0.63 | 12,146 |
| 09:48 AM | $0.65 | Down $ -0.01 | $0.66 | $0.65 | 47,738 |
| 09:47 AM | $0.66 | Down $ -0.01 | $0.67 | $0.66 | 17,029 |
| 09:46 AM | $0.67 | Up $0.00 | $0.67 | $0.67 | 9,400 |
| 09:45 AM | $0.67 | Down $ -0.01 | $0.67 | $0.67 | 300 |
| 09:44 AM | $0.67 | Down $0.00 | $0.67 | $0.67 | 14,290 |
| 09:43 AM | $0.67 | Down $0.00 | $0.67 | $0.67 | 2,400 |
| 09:42 AM | $0.67 | Down $ -0.02 | $0.68 | $0.67 | 11,837 |
| 09:41 AM | $0.69 | Up $0.02 | $0.69 | $0.69 | 4,100 |
| 09:40 AM | $0.67 | Down $0.00 | $0.68 | $0.67 | 10,641 |
| 09:39 AM | $0.68 | Down $0.00 | $0.68 | $0.68 | 2,306 |
| 09:37 AM | $0.68 | Up $0.00 | $0.68 | $0.68 | 23,183 |
| 09:37 AM | $0.68 | Up $0.00 | $0.68 | $0.68 | 0 |
| 09:36 AM | $0.68 | Up $0.01 | $0.68 | $0.67 | 2,400 |
| 09:35 AM | $0.67 | Down $ -0.01 | $0.68 | $0.67 | 2,003 |
| 09:34 AM | $0.68 | Up $0.00 | $0.69 | $0.67 | 38,274 |
| 09:33 AM | $0.68 | Down $0.00 | $0.68 | $0.68 | 900 |
| 09:32 AM | $0.68 | Up $0.00 | $0.69 | $0.68 | 2,722 |
| 09:31 AM | $0.68 | Down $0.00 | $0.69 | $0.68 | 31,650 |
| 09:30 AM | $0.69 | Up $0.00 | $0.71 | $0.68 | 23,842 |
| Previous close | $0.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-05-2024 | $0.69 | $0.75 | $0.75 | $0.69 | 411,668 |
| 30-04-2024 | $0.69 | $0.72 | $0.73 | $0.69 | 402,785 |
| 29-04-2024 | $0.71 | $0.71 | $0.74 | $0.70 | 450,807 |
| 26-04-2024 | $0.69 | $0.70 | $0.71 | $0.69 | 217,248 |
| 25-04-2024 | $0.70 | $0.70 | $0.70 | $0.68 | 514,920 |
| 24-04-2024 | $0.71 | $0.73 | $0.73 | $0.70 | 487,071 |
| 23-04-2024 | $0.72 | $0.71 | $0.72 | $0.70 | 614,071 |
| 22-04-2024 | $0.70 | $0.70 | $0.71 | $0.67 | 421,168 |
| 19-04-2024 | $0.67 | $0.70 | $0.70 | $0.64 | 1,095,718 |
| 18-04-2024 | $0.69 | $0.72 | $0.73 | $0.69 | 382,859 |
| 17-04-2024 | $0.71 | $0.72 | $0.73 | $0.70 | 473,230 |
| 16-04-2024 | $0.68 | $0.72 | $0.72 | $0.66 | 594,173 |
| 15-04-2024 | $0.70 | $0.69 | $0.71 | $0.65 | 847,985 |
| 12-04-2024 | $0.72 | $0.73 | $0.74 | $0.70 | 731,499 |
| 11-04-2024 | $0.71 | $0.74 | $0.75 | $0.71 | 169,048 |
| 10-04-2024 | $0.72 | $0.72 | $0.73 | $0.70 | 305,476 |
| 09-04-2024 | $0.76 | $0.76 | $0.77 | $0.74 | 291,692 |
| 08-04-2024 | $0.75 | $0.78 | $0.81 | $0.75 | 728,035 |
| 05-04-2024 | $0.77 | $0.80 | $0.83 | $0.77 | 740,380 |
| 04-04-2024 | $0.78 | $0.76 | $0.83 | $0.76 | 1,387,861 |
| 03-04-2024 | $0.73 | $0.72 | $0.74 | $0.71 | 311,261 |
| 02-04-2024 | $0.73 | $0.73 | $0.75 | $0.71 | 839,423 |
| 01-04-2024 | $0.73 | $0.72 | $0.73 | $0.71 | 763,402 |
| 28-03-2024 | $0.69 | $0.72 | $0.72 | $0.67 | 585,076 |
| 27-03-2024 | $0.70 | $0.70 | $0.72 | $0.68 | 689,132 |
| 26-03-2024 | $0.65 | $0.63 | $0.67 | $0.62 | 789,134 |
| 25-03-2024 | $0.67 | $0.71 | $0.71 | $0.66 | 606,722 |
| 22-03-2024 | $0.69 | $0.68 | $0.71 | $0.67 | 654,438 |
| 21-03-2024 | $0.67 | $0.69 | $0.69 | $0.66 | 1,028,239 |
| 20-03-2024 | $0.72 | $0.71 | $0.73 | $0.68 | 644,908 |
Graphs are not available, please refer to the detailed table