Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atara Biotherap (NQ: ATRA )

0.5299 -0.0159 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.5700 0.6283 0.5250 0.5299 2,056,946 -0.02(-2.91%)
May 09, 2024 0.5700 0.5797 0.5370 0.5458 1,751,363 -0.02(-3.48%)
May 08, 2024 0.6000 0.6063 0.5600 0.5655 1,442,091 -0.04(-6.16%)
May 07, 2024 0.6400 0.6499 0.5790 0.6026 1,664,265 -0.03(-4.32%)
May 06, 2024 0.6750 0.6966 0.6100 0.6298 1,144,605 -0.04(-6.00%)
May 03, 2024 0.6501 0.6849 0.6500 0.6700 741,816 +0.02(+3.03%)
May 02, 2024 0.7000 0.7062 0.6100 0.6503 2,214,325 -0.03(-5.00%)
May 01, 2024 0.7065 0.7600 0.6845 0.6845 1,117,460 -0.01(-0.80%)
Apr 30, 2024 0.7000 0.7322 0.6900 0.6900 707,756 -0.02(-3.39%)
Apr 29, 2024 0.6900 0.7393 0.6601 0.7142 998,660 +0.02(+3.51%)
Apr 26, 2024 0.6900 0.7099 0.6800 0.6900 526,741 -0.01(-1.40%)
Apr 25, 2024 0.7200 0.7200 0.6600 0.6998 865,866 -0.01(-2.08%)
Apr 24, 2024 0.7211 0.7366 0.6900 0.7147 697,941 -0.00(-0.54%)
Apr 23, 2024 0.6884 0.7243 0.6664 0.7186 833,904 +0.02(+3.04%)
Apr 22, 2024 0.6674 0.7053 0.6632 0.6974 856,882 +0.04(+5.51%)
Apr 19, 2024 0.6900 0.7074 0.6401 0.6610 1,626,286 -0.03(-4.44%)
Apr 18, 2024 0.7192 0.7401 0.6900 0.6917 828,763 -0.02(-3.25%)
Apr 17, 2024 0.6758 0.7299 0.6758 0.7149 832,651 +0.03(+4.89%)
Apr 16, 2024 0.6800 0.7223 0.6555 0.6816 1,024,577 +0.00(+0.44%)
Apr 15, 2024 0.7100 0.7100 0.6500 0.6786 1,722,131 -0.03(-4.15%)
Apr 12, 2024 0.7100 0.7427 0.7000 0.7080 1,188,873 -0.00(-0.67%)
Apr 11, 2024 0.7335 0.7468 0.7100 0.7128 386,544 -0.00(-0.68%)
Apr 10, 2024 0.7300 0.7513 0.6900 0.7177 654,173 -0.03(-4.22%)
Apr 09, 2024 0.7634 0.7703 0.7400 0.7493 682,859 -0.01(-0.89%)
Apr 08, 2024 0.7700 0.8101 0.7501 0.7560 1,537,988 -0.02(-2.34%)
Apr 05, 2024 0.7800 0.8320 0.7350 0.7741 1,196,121 -0.00(-0.62%)
Apr 04, 2024 0.7350 0.8325 0.7251 0.7789 1,861,898 +0.06(+8.18%)
Apr 03, 2024 0.7078 0.7432 0.6922 0.7200 796,617 -0.01(-1.06%)
Apr 02, 2024 0.7320 0.7493 0.6801 0.7277 1,514,641 +0.00(+0.37%)
Apr 01, 2024 0.7137 0.7325 0.6895 0.7250 1,332,130 +0.03(+4.47%)
Mar 28, 2024 0.6606 0.6783 0.6783 0.6940 1,204,153 -0.01(-0.86%)
Mar 27, 2024 0.6800 0.7186 0.6490 0.7000 1,054,817 +0.04(+5.90%)
Mar 26, 2024 0.6700 0.6797 0.6194 0.6610 1,392,048 -0.01(-1.33%)
Mar 25, 2024 0.7280 0.7500 0.6599 0.6699 1,532,504 -0.03(-3.94%)
Mar 22, 2024 0.7063 0.7099 0.6529 0.6974 1,070,847 +0.03(+4.25%)
Mar 21, 2024 0.7300 0.7519 0.6600 0.6690 1,679,221 -0.05(-7.08%)
Mar 20, 2024 0.6900 0.7400 0.6502 0.7200 1,376,673 +0.04(+5.45%)
Mar 19, 2024 0.6200 0.6884 0.6110 0.6828 1,332,678 +0.09(+14.64%)
Mar 18, 2024 0.6349 0.6349 0.5906 0.5956 1,358,655 -0.03(-4.06%)
Mar 15, 2024 0.6200 0.6550 0.6150 0.6208 1,496,471 -0.01(-1.46%)
Mar 14, 2024 0.6649 0.6649 0.6205 0.6300 1,863,836 -0.04(-5.55%)
Mar 13, 2024 0.6800 0.7198 0.6600 0.6670 1,293,733 -0.03(-4.71%)
Mar 12, 2024 0.7400 0.7499 0.6910 0.7000 6,321,903 -0.03(-3.51%)
Mar 11, 2024 0.7500 0.7893 0.6848 0.7255 2,724,599 -0.04(-4.73%)
Mar 08, 2024 0.6900 0.8210 0.6850 0.7615 11,178,858 +0.07(+9.36%)
Mar 07, 2024 0.7200 0.7250 0.6815 0.6963 868,402 -0.00(-0.23%)
Mar 06, 2024 0.7200 0.7200 0.6580 0.6979 1,287,615 +0.01(+0.93%)
Mar 05, 2024 0.7400 0.7548 0.6601 0.6915 2,562,876 -0.06(-7.87%)
Mar 04, 2024 0.8000 0.8003 0.7350 0.7506 1,816,844 -0.02(-2.61%)
Mar 01, 2024 0.7649 0.8300 0.7601 0.7707 2,699,439 -0.01(-0.94%)
Feb 29, 2024 0.8400 0.9375 0.7572 0.7780 5,438,492 +0.02(+2.30%)
Feb 28, 2024 0.7977 0.8300 0.7580 0.7605 1,005,748 -0.03(-4.34%)
Feb 27, 2024 0.7100 0.8400 0.7100 0.7950 1,700,079 +0.08(+11.81%)
Feb 26, 2024 0.7500 0.7999 0.7020 0.7110 1,046,018 -0.03(-3.44%)
Feb 23, 2024 0.8000 0.8137 0.7363 0.7363 1,337,474 -0.05(-6.45%)
Feb 22, 2024 0.8000 0.8300 0.7640 0.7871 1,565,370 -0.01(-1.19%)
Feb 21, 2024 0.8353 0.8699 0.7900 0.7966 1,433,016 -0.04(-5.21%)
Feb 20, 2024 0.7922 0.8896 0.7899 0.8404 3,110,600 +0.07(+9.06%)
Feb 16, 2024 0.7810 0.7926 0.7501 0.7706 1,310,394 -0.00(-0.12%)
Feb 15, 2024 0.7800 0.8007 0.7608 0.7715 1,566,041 +0.00(+0.17%)
Feb 14, 2024 0.8200 0.8200 0.7632 0.7702 1,478,215 +0.00(+0.01%)
Feb 13, 2024 0.8600 0.8704 0.7515 0.7701 1,547,224 -0.07(-8.01%)
Feb 12, 2024 0.8200 0.8600 0.7801 0.8372 2,499,150 +0.02(+2.10%)
Feb 09, 2024 0.8400 0.8856 0.7700 0.8200 1,902,862 -0.01(-0.71%)
Feb 08, 2024 0.9800 0.9998 0.7840 0.8259 3,478,785 -0.17(-16.66%)
Feb 07, 2024 1.060 1.090 0.9500 0.9910 2,688,002 -0.13(-11.52%)
Feb 06, 2024 1.110 1.150 1.030 1.120 2,850,950 +0.01(+0.90%)
Feb 05, 2024 1.210 1.270 1.030 1.110 11,225,854 -0.11(-9.02%)
Feb 02, 2024 0.7900 1.580 0.7762 1.220 42,357,400 +0.39(+46.99%)
Feb 01, 2024 0.6245 0.8300 0.6210 0.8300 7,754,312 +0.21(+33.10%)
Jan 31, 2024 0.6200 0.6600 0.5863 0.6236 1,156,144 +0.00(+0.58%)
Jan 30, 2024 0.6015 0.6348 0.5686 0.6200 1,258,933 +0.01(+0.94%)
Jan 29, 2024 0.5982 0.6143 0.5760 0.6142 1,313,786 +0.01(+1.98%)
Jan 26, 2024 0.6000 0.6598 0.6000 0.6023 1,399,003 -0.00(-0.13%)
Jan 25, 2024 0.6016 0.6100 0.5812 0.6031 579,302 +0.02(+3.91%)
Jan 24, 2024 0.6100 0.6200 0.5688 0.5804 1,204,454 -0.02(-3.43%)
Jan 23, 2024 0.5815 0.6200 0.5815 0.6010 965,017 -0.00(-0.02%)
Jan 22, 2024 0.6190 0.6399 0.5729 0.6011 1,877,443 -0.03(-5.34%)
Jan 19, 2024 0.6966 0.7278 0.6226 0.6350 2,348,712 -0.09(-13.01%)
Jan 18, 2024 0.7430 0.7430 0.7018 0.7300 1,770,276 +0.01(+2.08%)
Jan 17, 2024 0.7101 0.7800 0.6939 0.7151 3,668,918 +0.00(+0.28%)
Jan 16, 2024 0.7000 0.7699 0.6510 0.7131 4,212,304 -0.01(-0.88%)
Jan 12, 2024 0.6070 0.7200 0.6001 0.7194 6,097,315 +0.12(+19.36%)
Jan 11, 2024 0.5500 0.6268 0.5500 0.6027 2,857,722 +0.03(+5.31%)
Jan 10, 2024 0.5998 0.6000 0.5530 0.5723 1,832,997 -0.01(-1.65%)
Jan 09, 2024 0.5517 0.5934 0.5200 0.5819 2,817,460 +0.03(+4.85%)
Jan 08, 2024 0.4417 0.5717 0.4417 0.5550 5,966,012 +0.11(+25.28%)
Jan 05, 2024 0.4560 0.4875 0.4413 0.4430 1,339,861 -0.01(-1.80%)
Jan 04, 2024 0.4500 0.4638 0.4400 0.4511 1,158,705 +0.01(+2.52%)
Jan 03, 2024 0.4799 0.4998 0.4323 0.4400 2,503,256 -0.04(-8.31%)
Jan 02, 2024 0.5493 0.5493 0.4754 0.4799 3,404,386 -0.03(-6.42%)
Dec 29, 2023 0.5631 0.5900 0.5091 0.5128 2,563,090 -0.04(-6.51%)
Dec 28, 2023 0.5529 0.6006 0.5485 0.5485 2,840,245 -0.01(-2.04%)
Dec 27, 2023 0.5579 0.5750 0.5432 0.5599 3,079,288 +0.00(+0.36%)
Dec 26, 2023 0.5500 0.5740 0.5206 0.5579 3,344,337 +0.02(+2.91%)
Dec 22, 2023 0.5000 0.5600 0.4910 0.5421 4,984,094 +0.10(+21.57%)
Dec 21, 2023 0.6200 0.6888 0.4425 0.4459 19,503,676 -0.11(-19.44%)
Dec 20, 2023 0.5600 0.6132 0.5225 0.5535 4,712,758 -0.01(-1.93%)
Dec 19, 2023 0.5501 0.5742 0.5276 0.5644 1,836,656 -0.01(-1.41%)
Dec 18, 2023 0.6210 0.6298 0.5450 0.5725 2,383,211 -0.03(-4.57%)
Dec 15, 2023 0.6900 0.6947 0.5999 0.5999 4,427,128 -0.08(-12.35%)
Dec 14, 2023 0.6775 0.6900 0.6487 0.6844 2,097,727 +0.01(+0.94%)
Dec 13, 2023 0.6337 0.6940 0.6231 0.6780 2,402,871 +0.03(+4.31%)
Dec 12, 2023 0.6600 0.6827 0.6126 0.6500 1,973,205 -0.01(-1.54%)
Dec 11, 2023 0.6210 0.6700 0.6208 0.6602 2,198,476 -0.01(-1.54%)
Dec 08, 2023 0.6757 0.6954 0.6428 0.6705 1,830,066 -0.02(-3.51%)
Dec 07, 2023 0.7000 0.7098 0.6500 0.6949 4,198,946 +0.03(+5.30%)
Dec 06, 2023 0.6600 0.6888 0.6404 0.6599 1,570,302 +0.03(+4.53%)
Dec 05, 2023 0.7100 0.7076 0.6300 0.6313 1,468,886 -0.07(-9.85%)
Dec 04, 2023 0.6200 0.7169 0.6200 0.7003 2,178,656 +0.05(+8.10%)
Dec 01, 2023 0.6461 0.6532 0.5719 0.6478 2,447,227 -0.01(-1.85%)
Nov 30, 2023 0.6929 0.7700 0.6219 0.6600 5,171,461 -0.03(-4.65%)
Nov 29, 2023 0.6400 0.7100 0.6266 0.6922 2,942,340 +0.08(+13.36%)
Nov 28, 2023 0.6400 0.6499 0.5847 0.6106 2,047,838 -0.02(-3.19%)
Nov 27, 2023 0.6900 0.6924 0.5906 0.6307 4,529,718 -0.02(-3.22%)
Nov 24, 2023 0.5521 0.7158 0.5521 0.6517 8,041,259 +0.08(+13.93%)
Nov 22, 2023 0.5100 0.5720 0.4871 0.5720 3,686,371 +0.07(+13.22%)
Nov 21, 2023 0.5503 0.5701 0.5050 0.5052 2,530,155 -0.05(-9.46%)
Nov 20, 2023 0.5190 0.5800 0.5115 0.5580 8,125,317 +0.05(+9.41%)
Nov 17, 2023 0.4800 0.6140 0.4700 0.5100 17,129,600 +0.03(+6.14%)
Nov 16, 2023 0.3726 0.4958 0.3610 0.4805 19,867,492 +0.10(+26.38%)
Nov 15, 2023 0.3674 0.4000 0.3500 0.3802 9,839,501 +0.03(+9.32%)
Nov 14, 2023 0.2600 0.3637 0.2591 0.3478 18,757,684 +0.09(+35.28%)
Nov 13, 2023 0.2246 0.2600 0.1986 0.2571 12,712,008 +0.03(+11.88%)
Nov 10, 2023 0.2641 0.2650 0.2100 0.2298 18,450,924 -0.01(-4.25%)
Nov 09, 2023 0.4887 0.4903 0.2290 0.2400 58,302,800 -0.97(-80.17%)
Nov 08, 2023 1.350 1.350 1.180 1.210 1,410,449 -0.12(-9.02%)
Nov 07, 2023 1.310 1.410 1.295 1.330 1,315,711 +0.01(+0.76%)
Nov 06, 2023 1.330 1.400 1.280 1.320 1,040,598 +0.03(+2.33%)
Nov 03, 2023 1.250 1.350 1.225 1.290 2,009,722 +0.10(+8.40%)
Nov 02, 2023 1.320 1.330 1.170 1.190 1,514,228 -0.07(-5.56%)
Nov 01, 2023 1.330 1.340 1.250 1.260 1,864,944 -0.03(-2.33%)
Oct 31, 2023 1.290 1.330 1.245 1.290 735,108 +0.00(+0.00%)
Oct 30, 2023 1.290 1.350 1.270 1.290 915,852 +0.04(+3.20%)
Oct 27, 2023 1.350 1.350 1.240 1.250 1,207,971 -0.09(-6.72%)
Oct 26, 2023 1.320 1.370 1.250 1.340 871,731 +0.02(+1.52%)
Oct 25, 2023 1.300 1.350 1.260 1.320 898,142 -0.01(-0.75%)
Oct 24, 2023 1.360 1.450 1.320 1.330 1,183,620 +0.00(+0.00%)
Oct 23, 2023 1.420 1.420 1.290 1.330 1,634,913 -0.04(-2.92%)
Oct 20, 2023 1.390 1.430 1.280 1.370 1,102,953 -0.01(-0.72%)
Oct 19, 2023 1.490 1.495 1.330 1.380 1,395,005 -0.11(-7.38%)
Oct 18, 2023 1.560 1.560 1.470 1.490 463,662 -0.08(-5.10%)
Oct 17, 2023 1.570 1.637 1.520 1.570 826,684 +0.01(+0.64%)
Oct 16, 2023 1.540 1.610 1.440 1.560 1,002,588 +0.02(+1.30%)
Oct 13, 2023 1.520 1.560 1.435 1.540 758,627 +0.03(+1.99%)
Oct 12, 2023 1.710 1.710 1.495 1.510 830,995 -0.17(-10.12%)
Oct 11, 2023 1.750 1.830 1.640 1.680 1,329,381 -0.06(-3.45%)
Oct 10, 2023 1.490 1.785 1.480 1.740 1,753,943 +0.23(+15.23%)
Oct 09, 2023 1.400 1.540 1.330 1.510 2,372,526 +0.10(+7.09%)
Oct 06, 2023 1.370 1.440 1.340 1.410 1,055,823 +0.01(+0.71%)
Oct 05, 2023 1.350 1.410 1.330 1.400 787,603 +0.01(+0.72%)
Oct 04, 2023 1.480 1.480 1.321 1.390 1,763,026 -0.11(-7.33%)
Oct 03, 2023 1.480 1.540 1.440 1.500 1,447,457 +0.00(+0.00%)
Oct 02, 2023 1.510 1.530 1.450 1.500 1,261,165 +0.02(+1.35%)
Sep 29, 2023 1.530 1.530 1.450 1.480 1,043,011 -0.05(-3.27%)
Sep 28, 2023 1.540 1.550 1.430 1.530 741,649 +0.01(+0.66%)
Sep 27, 2023 1.580 1.640 1.501 1.520 774,027 -0.05(-3.18%)
Sep 26, 2023 1.640 1.780 1.560 1.570 1,092,027 -0.06(-3.68%)
Sep 25, 2023 1.740 1.695 1.613 1.630 1,106,967 -0.16(-8.94%)
Sep 22, 2023 1.800 1.860 1.730 1.790 1,267,487 +0.01(+0.56%)
Sep 21, 2023 1.710 1.945 1.630 1.780 2,090,903 +0.02(+1.14%)
Sep 20, 2023 1.690 1.960 1.645 1.760 3,280,062 +0.18(+11.39%)
Sep 19, 2023 1.560 1.610 1.510 1.580 586,640 +0.02(+1.28%)
Sep 18, 2023 1.510 1.577 1.470 1.560 1,424,057 +0.03(+1.96%)
Sep 15, 2023 1.560 1.560 1.480 1.530 964,934 +0.00(+0.00%)
Sep 14, 2023 1.490 1.575 1.477 1.530 832,492 +0.05(+3.38%)
Sep 13, 2023 1.580 1.580 1.470 1.480 527,725 -0.08(-5.13%)
Sep 12, 2023 1.650 1.730 1.540 1.560 734,186 -0.12(-7.14%)
Sep 11, 2023 1.550 1.695 1.530 1.680 854,200 +0.15(+9.80%)
Sep 08, 2023 1.550 1.550 1.500 1.530 463,811 -0.01(-0.65%)
Sep 07, 2023 1.570 1.570 1.470 1.540 516,730 -0.03(-1.91%)
Sep 06, 2023 1.520 1.580 1.500 1.570 514,644 +0.06(+3.97%)
Sep 05, 2023 1.550 1.600 1.490 1.510 707,452 -0.04(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.