Atara Biotherapeutics Inc. Common Stockのデータ

Atara Biotherapeutics Inc. Common Stockの基本情報

名前 Atara Biotherapeutics Inc. Common Stock
ティッカー ATRA
国 United States
上場年 2014.0
セクター Health Care

Atara Biotherapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.33 18.38 19.33 18.64 477100.0 18.64
2021-02-12 19.4 18.38 19.15 18.59 531300.0 18.59
2021-02-11 19.8 18.71 19.43 19.22 567600.0 19.22
2021-02-10 20.91 19.11 20.6 19.36 554400.0 19.36
2021-02-09 21.25 20.21 20.75 20.37 570800.0 20.37
2021-02-08 21.85 20.16 20.39 20.72 981300.0 20.72
2021-02-05 20.51 19.34 19.47 20.32 876500.0 20.32
2021-02-04 19.55 18.8 19.11 19.37 479800.0 19.37
2021-02-03 19.82 18.9 19.41 19.08 758700.0 19.08
2021-02-02 19.9 19.01 19.01 19.52 1038200.0 19.52
2021-02-01 19.2 18.15 19.01 18.86 751400.0 18.86
2021-01-29 19.98 18.42 19.57 18.46 1415700.0 18.46
2021-01-28 19.63 18.77 19.0 19.0 781200.0 19.0
2021-01-27 20.66 18.48 19.36 18.78 2063100.0 18.78
2021-01-26 20.3 19.42 19.48 19.56 1100300.0 19.56
2021-01-25 19.36 18.37 18.61 19.32 974900.0 19.32
2021-01-22 18.72 17.57 18.1 18.44 478100.0 18.44
2021-01-21 18.63 17.4 18.5 18.33 676700.0 18.33
2021-01-20 19.26 18.22 19.02 18.27 641300.0 18.27
2021-01-19 19.79 18.69 19.41 19.02 1724300.0 19.02
2021-01-15 19.19 18.34 18.83 18.61 930600.0 18.61
2021-01-14 19.53 18.71 19.12 18.85 1107700.0 18.85
2021-01-13 19.9 18.83 19.72 18.97 442700.0 18.97
2021-01-12 20.39 19.57 20.06 19.82 613600.0 19.82
2021-01-11 20.83 19.85 20.29 19.9 806400.0 19.9
2021-01-08 20.89 19.96 20.4 20.41 612000.0 20.41
2021-01-07 20.29 19.02 19.08 20.09 793400.0 20.09
2021-01-06 19.67 18.57 19.38 18.86 1663000.0 18.86
2021-01-05 20.02 19.1 19.6 19.26 834000.0 19.26
2021-01-04 20.62 19.16 19.64 19.64 987900.0 19.64
2020-12-31 20.49 19.39 20.44 19.63 623500.0 19.63
2020-12-30 20.98 20.2 20.44 20.52 375300.0 20.52
2020-12-29 21.32 20.13 21.19 20.41 652500.0 20.41
2020-12-28 22.3 21.03 22.12 21.16 619700.0 21.16
2020-12-24 23.09 22.14 22.75 22.18 547900.0 22.18
2020-12-23 22.8 22.1 22.49 22.46 507400.0 22.46
2020-12-22 23.03 22.28 22.72 22.54 645000.0 22.54
2020-12-21 22.81 21.06 21.22 22.5 1427800.0 22.5
2020-12-18 22.72 21.45 21.72 21.65 2632000.0 21.65
2020-12-17 22.44 21.63 22.41 21.99 777900.0 21.99
2020-12-16 23.49 22.19 23.18 22.4 810000.0 22.4
2020-12-15 23.87 22.32 23.87 23.12 1194400.0 23.12
2020-12-14 24.94 23.06 24.21 23.48 1409800.0 23.48
2020-12-11 24.4 23.98 24.0 24.12 1270800.0 24.12
2020-12-10 24.14 23.0 23.07 24.02 1409300.0 24.02
2020-12-09 23.75 22.66 23.45 23.09 5057900.0 23.09
2020-12-08 26.1 24.68 25.28 25.82 1009500.0 25.82
2020-12-07 28.2 25.89 27.05 26.23 841000.0 26.23
2020-12-04 24.82 23.44 23.89 24.59 735700.0 24.59
2020-12-03 24.2 23.48 23.7 23.81 623500.0 23.81
2020-12-02 23.89 22.6 23.35 23.7 928400.0 23.7
2020-12-01 24.05 23.05 23.42 23.4 681200.0 23.4
2020-11-30 23.51 22.75 23.33 23.19 684900.0 23.19
2020-11-27 23.69 22.97 23.05 23.27 367200.0 23.27
2020-11-25 23.29 22.61 23.22 22.99 798200.0 22.99
2020-11-24 24.0 23.01 24.0 23.18 798500.0 23.18
2020-11-23 24.0 22.55 23.62 23.56 800300.0 23.56
2020-11-20 23.5 21.8 22.18 22.98 1286100.0 22.98
2020-11-19 22.55 20.78 20.79 22.25 1697000.0 22.25
2020-11-18 21.19 20.13 20.41 20.84 986200.0 20.84
2020-11-17 20.5 18.98 19.3 20.4 786600.0 20.4
2020-11-16 19.55 18.28 18.31 19.53 784800.0 19.53
2020-11-13 19.29 17.37 18.64 18.05 1034000.0 18.05
2020-11-12 18.38 15.77 15.81 18.12 1876700.0 18.12
2020-11-11 16.39 15.0 15.48 15.74 1224400.0 15.74
2020-11-10 15.78 14.48 14.95 15.58 1546400.0 15.58
2020-11-09 14.88 14.02 14.28 14.4 692300.0 14.4
2020-11-06 14.1 13.39 13.86 13.45 835100.0 13.45
2020-11-05 14.48 13.32 14.41 13.88 370900.0 13.88
2020-11-04 14.36 12.91 13.25 14.3 495700.0 14.3
2020-11-03 13.3 12.55 12.7 13.14 399600.0 13.14
2020-11-02 13.27 11.97 13.27 12.67 764200.0 12.67
2020-10-30 13.73 12.66 13.48 12.91 471500.0 12.91
2020-10-29 13.67 13.15 13.45 13.5 360500.0 13.5
2020-10-28 13.9 13.3 13.78 13.5 391500.0 13.5
2020-10-27 14.51 13.99 14.43 14.13 565600.0 14.13
2020-10-26 14.67 13.88 14.44 14.34 1420400.0 14.34
2020-10-23 14.8 14.1 14.75 14.61 348700.0 14.61
2020-10-22 14.84 13.64 13.64 14.65 581100.0 14.65
2020-10-21 14.24 13.43 13.74 13.7 725500.0 13.7
2020-10-20 13.98 13.55 13.92 13.72 371400.0 13.72
2020-10-19 14.37 13.76 14.12 13.77 373600.0 13.77
2020-10-16 14.91 12.9 14.52 14.01 1129600.0 14.01
2020-10-15 14.67 13.44 13.5 14.58 406200.0 14.58
2020-10-14 14.65 13.5 14.07 13.87 653800.0 13.87
2020-10-13 14.79 13.71 14.5 14.12 796300.0 14.12
2020-10-12 14.75 14.24 14.47 14.6 348600.0 14.6
2020-10-09 14.7 14.25 14.49 14.47 411700.0 14.47
2020-10-08 14.85 14.28 14.67 14.45 348300.0 14.45
2020-10-07 14.76 14.01 14.07 14.5 575100.0 14.5
2020-10-06 14.48 13.72 13.79 13.96 434100.0 13.96
2020-10-05 13.84 13.24 13.3 13.68 595100.0 13.68
2020-10-02 13.36 12.66 12.95 13.07 377600.0 13.07
2020-10-01 13.69 12.96 13.06 13.23 611300.0 13.23
2020-09-30 13.38 11.97 13.12 12.96 1387000.0 12.96
2020-09-29 13.26 12.82 12.85 13.08 508700.0 13.08
2020-09-28 13.18 12.6 12.98 12.94 761600.0 12.94
2020-09-25 13.27 12.4 12.4 12.97 675400.0 12.97
2020-09-24 13.3 12.43 13.29 12.55 818200.0 12.55
2020-09-23 14.33 13.36 14.17 13.41 704300.0 13.41
2020-09-22 15.54 13.73 14.83 14.12 688500.0 14.12
2020-09-21 16.05 14.66 16.02 14.83 889800.0 14.83
2020-09-18 16.08 15.5 16.0 15.87 3874600.0 15.87
2020-09-17 15.96 15.31 15.45 15.8 796500.0 15.8
2020-09-16 16.2 15.49 15.92 15.69 1140800.0 15.69
2020-09-15 16.0 14.98 15.77 15.64 1207500.0 15.64
2020-09-14 15.89 14.76 15.37 15.03 1023200.0 15.03
2020-09-11 16.32 14.52 14.74 14.96 2860900.0 14.96
2020-09-10 15.43 14.2 14.89 14.24 892900.0 14.24
2020-09-09 14.92 13.68 13.73 14.83 969500.0 14.83
2020-09-08 13.92 12.59 12.75 13.46 994200.0 13.46
2020-09-04 13.09 12.0 12.84 12.91 647600.0 12.91
2020-09-03 13.29 12.39 12.83 12.79 663900.0 12.79
2020-09-02 13.32 12.34 12.95 12.97 854900.0 12.97
2020-09-01 13.5 12.66 13.31 12.95 881500.0 12.95
2020-08-31 14.15 13.47 13.67 13.48 532000.0 13.48
2020-08-28 13.59 13.04 13.2 13.57 324000.0 13.57
2020-08-27 13.39 12.98 13.24 13.25 377600.0 13.25
2020-08-26 13.74 13.19 13.61 13.24 368600.0 13.24
2020-08-25 13.85 12.71 12.94 13.64 778100.0 13.64
2020-08-24 12.98 12.62 12.75 12.96 631500.0 12.96
2020-08-21 13.25 12.6 13.21 12.67 598100.0 12.67
2020-08-20 13.66 12.53 12.69 13.24 1332600.0 13.24
2020-08-19 12.93 11.88 12.05 12.82 2080100.0 12.82
2020-08-18 12.51 11.33 12.44 11.92 598900.0 11.92
2020-08-17 12.75 11.94 12.14 12.47 658500.0 12.47
2020-08-14 12.71 11.92 12.66 12.17 565400.0 12.17
2020-08-13 12.94 12.27 12.27 12.8 448700.0 12.8
2020-08-12 12.48 11.95 12.4 12.3 612700.0 12.3
2020-08-11 12.9 12.21 12.8 12.31 393100.0 12.31
2020-08-10 13.09 12.54 12.95 12.75 508800.0 12.75
2020-08-07 13.04 12.35 12.5 12.73 492800.0 12.73
2020-08-06 13.5 12.2 13.2 12.55 690500.0 12.55
2020-08-05 13.07 12.1 12.66 12.71 503400.0 12.71
2020-08-04 13.45 11.62 13.37 12.32 1131100.0 12.32
2020-08-03 13.56 12.46 12.54 13.51 799100.0 13.51
2020-07-31 13.11 11.62 13.01 12.39 1038000.0 12.39
2020-07-30 13.29 12.44 12.56 13.03 1020900.0 13.03
2020-07-29 13.2 12.57 13.01 12.74 756300.0 12.74
2020-07-28 13.91 12.83 13.77 12.91 896000.0 12.91
2020-07-27 14.13 13.56 13.86 13.9 634900.0 13.9
2020-07-24 13.99 13.37 13.92 13.81 586000.0 13.81
2020-07-23 14.39 13.65 13.85 13.97 416500.0 13.97
2020-07-22 14.03 13.65 13.66 13.85 358300.0 13.85
2020-07-21 14.18 13.65 14.1 13.8 387300.0 13.8
2020-07-20 13.99 13.53 13.7 13.91 758400.0 13.91
2020-07-17 14.13 13.4 13.4 13.67 727900.0 13.67
2020-07-16 13.99 13.18 13.7 13.4 619300.0 13.4
2020-07-15 14.1 13.27 14.04 13.8 703700.0 13.8
2020-07-14 13.81 13.33 13.6 13.64 1117100.0 13.64
2020-07-13 14.99 13.5 14.87 13.53 1059200.0 13.53
2020-07-10 15.66 14.47 15.38 14.69 711000.0 14.69
2020-07-09 15.58 14.85 15.57 15.31 666800.0 15.31
2020-07-08 15.58 15.06 15.5 15.5 523100.0 15.5
2020-07-07 15.62 14.65 15.24 15.35 1475000.0 15.35
2020-07-06 16.0 14.76 15.04 15.46 1507200.0 15.46
2020-07-02 15.35 14.55 15.3 14.68 1866300.0 14.68
2020-07-01 15.37 14.35 14.48 15.03 2964700.0 15.03
2020-06-30 14.67 13.83 14.02 14.57 2499000.0 14.57
2020-06-29 14.16 13.28 13.37 13.84 1999900.0 13.84
2020-06-26 13.77 13.01 13.77 13.52 3623000.0 13.52
2020-06-25 14.1 12.85 13.0 14.02 2737100.0 14.02
2020-06-24 13.17 12.1 12.12 12.92 2707700.0 12.92
2020-06-23 12.54 11.83 12.0 12.25 2211700.0 12.25
2020-06-22 12.24 10.64 10.75 11.84 1781800.0 11.84
2020-06-19 11.21 10.62 10.89 10.62 2960000.0 10.62
2020-06-18 10.93 10.38 10.4 10.8 1127400.0 10.8
2020-06-17 11.35 10.45 10.56 10.54 1379200.0 10.54
2020-06-16 10.85 9.9 10.71 10.54 1092400.0 10.54
2020-06-15 10.45 9.24 9.4 10.45 1075900.0 10.45
2020-06-12 9.4 8.9 9.33 9.38 964500.0 9.38
2020-06-11 9.86 8.93 9.5 8.94 1243600.0 8.94
2020-06-10 10.54 9.87 10.43 9.91 811000.0 9.91
2020-06-09 10.88 10.1 10.18 10.4 888000.0 10.4
2020-06-08 10.43 9.55 9.97 10.22 915700.0 10.22
2020-06-05 10.63 9.68 10.04 9.74 1561200.0 9.74
2020-06-04 10.54 9.56 10.42 9.66 1822000.0 9.66
2020-06-03 10.76 10.27 10.7 10.57 990600.0 10.57
2020-06-02 11.13 10.18 11.03 10.52 1468400.0 10.52
2020-06-01 11.58 10.98 11.38 11.02 1835100.0 11.02
2020-05-29 11.62 11.15 11.28 11.5 2152300.0 11.5
2020-05-28 11.72 11.21 11.25 11.24 1926700.0 11.24
2020-05-27 11.66 11.0 11.65 11.13 6026600.0 11.13
2020-05-26 15.77 11.16 15.59 11.32 4835100.0 11.32
2020-05-22 19.36 14.23 15.13 14.81 7766700.0 14.81
2020-05-21 15.06 13.75 14.17 14.93 2248600.0 14.93
2020-05-20 14.96 11.3 11.4 14.27 6441300.0 14.27
2020-05-19 11.54 10.88 11.29 11.07 1300600.0 11.07
2020-05-18 11.64 11.05 11.24 11.1 1340200.0 11.1
2020-05-15 10.77 9.36 9.49 10.77 655200.0 10.77
2020-05-14 10.17 9.45 10.0 9.58 611700.0 9.58
2020-05-13 11.38 9.7 10.65 10.36 974000.0 10.36
2020-05-12 11.88 10.31 10.53 10.7 1676100.0 10.7
2020-05-11 10.43 9.78 10.2 10.25 1434800.0 10.25
2020-05-08 10.5 9.07 9.26 10.14 1164200.0 10.14
2020-05-07 9.26 8.67 8.77 9.15 1723500.0 9.15
2020-05-06 8.86 8.39 8.8 8.5 742500.0 8.5
2020-05-05 8.99 8.49 8.99 8.72 573200.0 8.72
2020-05-04 8.81 7.83 7.86 8.8 712400.0 8.8
2020-05-01 8.06 7.45 8.03 7.92 509400.0 7.92
2020-04-30 8.65 8.18 8.48 8.29 512000.0 8.29
2020-04-29 9.04 8.46 9.04 8.53 1008100.0 8.53
2020-04-28 9.53 8.68 9.28 8.71 673300.0 8.71
2020-04-27 9.23 8.82 9.01 8.97 1305300.0 8.97
2020-04-24 9.0 8.4 8.6 8.86 1270600.0 8.86
2020-04-23 9.8 8.38 8.88 8.56 1874300.0 8.56
2020-04-22 8.35 7.82 8.25 8.19 911600.0 8.19
2020-04-21 8.34 7.83 8.02 8.0 4266900.0 8.0
2020-04-20 8.95 8.11 8.42 8.2 868400.0 8.2
2020-04-17 8.69 8.08 8.43 8.66 766400.0 8.66
2020-04-16 8.27 7.5 7.93 8.22 521000.0 8.22
2020-04-15 8.74 7.64 8.54 7.92 653700.0 7.92
2020-04-14 8.94 8.42 8.61 8.89 1391500.0 8.89
2020-04-13 8.87 8.13 8.63 8.42 809600.0 8.42
2020-04-09 8.81 7.79 8.0 8.55 1449300.0 8.55
2020-04-08 8.0 7.47 7.95 7.76 507600.0 7.76
2020-04-07 8.52 7.14 8.52 7.7 923600.0 7.7
2020-04-06 8.18 7.74 7.94 8.13 671200.0 8.13
2020-04-03 8.28 7.35 8.18 7.53 706100.0 7.53
2020-04-02 8.27 7.62 7.89 8.18 916600.0 8.18
2020-04-01 8.49 7.71 8.2 7.78 744300.0 7.78
2020-03-31 8.94 8.29 8.69 8.51 510200.0 8.51
2020-03-30 9.0 8.17 8.51 8.67 468000.0 8.67
2020-03-27 9.45 8.19 9.17 8.44 616500.0 8.44
2020-03-26 9.81 8.95 9.15 9.64 904100.0 9.64
2020-03-25 9.87 8.84 9.35 9.03 987200.0 9.03
2020-03-24 9.38 7.8 8.0 9.35 932200.0 9.35
2020-03-23 8.29 7.54 8.07 7.89 711300.0 7.89
2020-03-20 8.27 7.26 8.0 8.1 976000.0 8.1
2020-03-19 8.01 6.16 6.27 7.98 1222500.0 7.98
2020-03-18 6.34 4.52 5.47 6.27 1247100.0 6.27
2020-03-17 6.53 5.42 6.48 5.69 1184300.0 5.69
2020-03-16 7.99 6.14 7.7 6.14 798500.0 6.14
2020-03-13 8.73 6.49 8.67 8.32 974300.0 8.32
2020-03-12 9.67 8.05 9.14 8.15 911700.0 8.15
2020-03-11 10.76 9.74 10.52 9.96 508700.0 9.96
2020-03-10 11.83 10.16 11.83 10.77 843100.0 10.77
2020-03-09 12.24 11.2 11.47 11.3 523700.0 11.3
2020-03-06 13.1 12.12 12.53 12.45 413700.0 12.45
2020-03-05 13.52 12.75 12.91 12.94 438400.0 12.94
2020-03-04 13.37 12.69 12.87 13.17 583900.0 13.17
2020-03-03 13.44 11.99 13.0 12.45 665600.0 12.45
2020-03-02 13.08 12.02 12.25 13.08 975700.0 13.08
2020-02-28 12.28 10.62 10.63 12.15 640300.0 12.15
2020-02-27 11.94 10.18 10.52 11.48 743700.0 11.48
2020-02-26 11.61 10.97 11.31 11.17 554900.0 11.17
2020-02-25 12.14 11.0 11.92 11.12 419600.0 11.12
2020-02-24 12.71 11.57 12.66 11.84 841600.0 11.84
2020-02-21 13.81 13.11 13.61 13.19 403900.0 13.19
2020-02-20 15.05 13.23 14.85 13.52 1310400.0 13.52
2020-02-19 14.86 14.44 14.56 14.76 506800.0 14.76
2020-02-18 14.56 13.89 14.3 14.56 944100.0 14.56