XNAS
Datos históricos de Atara Biotherapeutics, Inc.
Atara Biotherapeutics, Inc. · ATRA
$9.48
▲ +0.05 (+0.53%)
Última operación · 10/10/2026, 18:36:01 UTC
- Variación en el periodo
- −33.82%
- Máximo
- US$19.15
- 5 de enero de 2026
- Mínimo
- US$3.92
- 23 de febrero de 2026
- Volumen medio diario
- 0.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.33 | 9.56 | 9.33 | 9.48 | +2.71% | 22,148.767 |
| 8 oct 2026 | 9.42 | 9.42 | 8.82 | 9.23 | −1.49% | 28,942.777 |
| 7 oct 2026 | 9.62 | 9.75 | 9.37 | 9.37 | −3.90% | 11,449.722 |
| 6 oct 2026 | 9.41 | 9.79 | 9.05 | 9.75 | +3.72% | 47,598.731 |
| 5 oct 2026 | 9.59 | 9.63 | 8.95 | 9.40 | −0.84% | 39,318.546 |
| 2 oct 2026 | 8.46 | 9.68 | 8.25 | 9.48 | +12.06% | 85,751.917 |
| 1 oct 2026 | 8.73 | 9.20 | 8.23 | 8.46 | −0.47% | 90,928.743 |
| 30 sep 2026 | 8.08 | 8.71 | 7.83 | 8.50 | +5.59% | 29,301.734 |
| 29 sep 2026 | 8.33 | 8.82 | 7.89 | 8.05 | −3.82% | 56,450.975 |
| 28 sep 2026 | 8.69 | 8.71 | 8.34 | 8.37 | −4.99% | 23,528.62 |
| 25 sep 2026 | 8.60 | 8.99 | 8.54 | 8.81 | +3.16% | 31,197.385 |
| 24 sep 2026 | 8.60 | 8.86 | 8.33 | 8.54 | −0.23% | 20,777.383 |
| 23 sep 2026 | 8.92 | 8.95 | 8.40 | 8.56 | −4.14% | 40,473.272 |
| 22 sep 2026 | 9.30 | 9.60 | 8.93 | 8.93 | −4.80% | 27,265.95 |
| 21 sep 2026 | 9.69 | 9.92 | 9.30 | 9.38 | −3.20% | 29,670.028 |
| 18 sep 2026 | 9.73 | 10.19 | 9.60 | 9.69 | −0.21% | 37,766.382 |
| 17 sep 2026 | 10.28 | 10.28 | 9.41 | 9.71 | −3.96% | 26,421.491 |
| 16 sep 2026 | 9.50 | 10.37 | 9.07 | 10.11 | +7.10% | 116,745.577 |
| 15 sep 2026 | 9.21 | 9.88 | 8.92 | 9.44 | +2.05% | 56,062.271 |
| 14 sep 2026 | 9.09 | 9.71 | 9.07 | 9.25 | −1.39% | 50,848.871 |
| 11 sep 2026 | 10.00 | 10.00 | 9.38 | 9.38 | −5.16% | 16,034.599 |
| 10 sep 2026 | 9.94 | 9.94 | 9.52 | 9.89 | −0.20% | 23,205.024 |
| 9 sep 2026 | 10.27 | 10.43 | 9.76 | 9.91 | −3.13% | 68,510.543 |
| 8 sep 2026 | 10.60 | 11.33 | 10.23 | 10.23 | +4.82% | 106,940.267 |
| 4 sep 2026 | 9.45 | 9.95 | 9.25 | 9.76 | +2.41% | 135,655.625 |
| 3 sep 2026 | 9.49 | 9.53 | 9.00 | 9.53 | +0.95% | 25,276.473 |
| 2 sep 2026 | 9.08 | 9.48 | 9.08 | 9.44 | +4.66% | 20,898.966 |
| 1 sep 2026 | 8.96 | 9.18 | 8.80 | 9.02 | +1.35% | 51,945.261 |
| 31 ago 2026 | 9.09 | 9.29 | 8.83 | 8.90 | −3.26% | 30,242.175 |
| 28 ago 2026 | 9.18 | 9.21 | 8.90 | 9.20 | −0.54% | 15,345.586 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.