Frankfurt - Delayed Quote EUR

Atara Biotherapeutics, Inc. (AT20.F)

7.45

-0.45

(-5.70%)

At close: January 30 at 11:24:22 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	7.65	7.65	7.45	7.45	7.45	1,950
Jan 29, 2025	7.90	7.90	7.90	7.90	7.90	-
Jan 28, 2025	7.45	7.60	7.45	7.60	7.60	250
Jan 27, 2025	7.65	7.65	7.60	7.60	7.60	2
Jan 24, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 23, 2025	6.75	6.75	6.75	6.75	6.75	20
Jan 22, 2025	5.75	5.75	5.75	5.75	5.75	-
Jan 21, 2025	6.25	6.25	5.60	6.15	6.15	1,960
Jan 20, 2025	6.25	6.25	6.25	6.25	6.25	8
Jan 17, 2025	7.45	7.75	7.45	7.75	7.75	1,000
Jan 16, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 15, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 14, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 13, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 10, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 9, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 8, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 7, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 6, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 3, 2025	9.25	9.25	9.25	9.25	9.25	-
Jan 2, 2025	9.25	9.25	9.25	9.25	9.25	-
Dec 30, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 27, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 23, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 20, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 19, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 18, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 17, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 16, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 13, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 12, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 11, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 10, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 9, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 6, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 5, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 4, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 3, 2024	9.25	9.25	9.25	9.25	9.25	-
Dec 2, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 29, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 28, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 27, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 26, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 25, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 22, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 21, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 20, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 19, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 18, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 15, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 14, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 13, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 12, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 11, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 8, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 7, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 6, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 5, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 4, 2024	9.25	9.25	9.25	9.25	9.25	-
Nov 1, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 31, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 30, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 29, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 28, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 25, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 24, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 23, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 22, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 21, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 18, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 17, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 16, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 15, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 14, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 11, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 10, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 9, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 8, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 7, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 4, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 3, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 2, 2024	9.25	9.25	9.25	9.25	9.25	-
Oct 1, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 30, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 27, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 26, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 25, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 24, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 23, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 20, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 19, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 18, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 17, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 16, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 13, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 12, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 11, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 10, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 9, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 6, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 5, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 4, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 3, 2024	9.25	9.25	9.25	9.25	9.25	-
Sep 2, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 30, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 29, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 28, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 27, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 26, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 23, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 22, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 21, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 20, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 19, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 16, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 15, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 14, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 13, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 12, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 9, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 8, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 7, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 6, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 5, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 2, 2024	9.25	9.25	9.25	9.25	9.25	-
Aug 1, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 31, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 30, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 29, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 26, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 25, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 24, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 23, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 22, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 19, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 18, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 17, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 16, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 15, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 12, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 11, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 10, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 9, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 8, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 5, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 4, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 3, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 2, 2024	9.25	9.25	9.25	9.25	9.25	-
Jul 1, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 28, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 27, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 26, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 25, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 24, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 21, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 20, 2024	1:25 Stock Splits
Jun 20, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 19, 2024	9.25	9.25	9.25	9.25	9.25	-
Jun 18, 2024	9.65	9.65	9.25	9.25	9.25	880
Jun 17, 2024	11.95	11.95	11.95	11.95	11.95	-
Jun 14, 2024	12.50	12.50	12.50	12.50	12.50	-
Jun 13, 2024	12.41	12.41	12.41	12.41	12.41	-
Jun 12, 2024	12.77	12.77	12.77	12.77	12.77	-
Jun 11, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 10, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 7, 2024	13.06	13.06	12.34	12.34	12.34	80
Jun 6, 2024	13.22	13.22	13.22	13.22	13.22	-
Jun 5, 2024	12.77	12.77	12.77	12.77	12.77	-
Jun 4, 2024	12.57	12.57	12.57	12.57	12.57	-
Jun 3, 2024	13.15	13.35	13.15	13.35	13.35	52
May 31, 2024	13.89	13.89	13.89	13.89	13.89	-
May 30, 2024	13.22	13.22	13.22	13.22	13.22	-
May 29, 2024	13.94	13.94	13.94	13.94	13.94	-
May 28, 2024	14.29	14.29	14.29	14.29	14.29	-
May 27, 2024	15.06	15.06	15.06	15.06	15.06	-
May 24, 2024	15.52	15.52	15.52	15.52	15.52	-
May 23, 2024	16.26	16.26	16.26	16.26	16.26	-
May 22, 2024	15.95	15.95	15.95	15.95	15.95	-
May 21, 2024	15.83	15.83	15.83	15.83	15.83	-
May 20, 2024	14.34	14.34	14.05	14.05	14.05	-
May 17, 2024	13.84	13.84	13.84	13.84	13.84	-
May 16, 2024	15.02	15.02	15.02	15.02	15.02	-
May 15, 2024	13.97	13.97	13.97	13.97	13.97	-
May 14, 2024	11.77	11.77	11.77	11.77	11.77	-
May 13, 2024	12.00	12.00	12.00	12.00	12.00	-
May 10, 2024	12.68	12.68	12.68	12.68	12.68	-
May 9, 2024	12.50	12.50	12.50	12.50	12.50	-
May 8, 2024	14.00	14.00	14.00	14.00	14.00	-
May 7, 2024	14.50	14.50	13.89	13.89	13.89	30
May 6, 2024	15.89	16.46	14.83	14.83	14.83	208
May 3, 2024	14.97	14.97	14.97	14.97	14.97	-
May 2, 2024	15.68	15.68	15.68	15.68	15.68	-
Apr 30, 2024	16.84	16.84	16.84	16.84	16.84	-
Apr 29, 2024	16.15	16.15	16.15	16.15	16.15	-
Apr 26, 2024	15.47	15.47	15.47	15.47	15.47	-
Apr 25, 2024	16.28	16.28	16.28	16.28	16.28	-
Apr 24, 2024	16.62	16.62	16.62	16.62	16.62	-
Apr 23, 2024	15.82	15.82	15.82	15.82	15.82	-
Apr 22, 2024	14.57	14.57	14.57	14.57	14.57	-
Apr 19, 2024	16.75	16.75	15.52	15.52	15.52	154
Apr 18, 2024	15.56	15.56	15.56	15.56	15.56	-
Apr 17, 2024	16.43	16.43	16.43	16.43	16.43	-
Apr 16, 2024	15.85	15.85	15.85	15.85	15.85	-
Apr 15, 2024	16.93	16.93	15.39	15.39	15.39	60
Apr 12, 2024	16.29	16.29	16.29	16.29	16.29	-
Apr 11, 2024	16.45	16.45	16.45	16.45	16.45	-
Apr 10, 2024	17.20	17.20	17.20	17.20	17.20	-
Apr 9, 2024	17.84	17.84	17.84	17.84	17.84	-
Apr 8, 2024	17.48	17.48	17.48	17.48	17.48	-
Apr 5, 2024	18.00	18.00	17.51	17.51	17.51	-
Apr 4, 2024	16.66	16.66	16.66	16.66	16.66	-
Apr 3, 2024	16.07	16.07	16.07	16.07	16.07	-
Apr 2, 2024	16.66	16.66	16.66	16.66	16.66	-
Mar 28, 2024	15.77	15.77	15.77	15.77	15.77	-
Mar 27, 2024	14.90	14.90	14.90	14.90	14.90	-
Mar 26, 2024	15.07	15.07	15.07	15.07	15.07	-
Mar 25, 2024	15.71	15.71	15.71	15.71	15.71	-
Mar 22, 2024	15.06	15.06	15.06	15.06	15.06	-
Mar 21, 2024	16.67	16.67	16.67	16.67	16.67	-
Mar 20, 2024	15.31	15.31	15.31	15.31	15.31	-
Mar 19, 2024	13.04	15.47	13.04	15.47	15.47	16
Mar 18, 2024	13.93	13.93	13.93	13.93	13.93	-
Mar 15, 2024	14.11	14.11	14.11	14.11	14.11	-
Mar 14, 2024	14.88	14.88	14.88	14.88	14.88	-
Mar 13, 2024	15.63	15.63	15.63	15.63	15.63	-
Mar 12, 2024	16.15	16.15	16.15	16.15	16.15	-
Mar 11, 2024	16.94	16.94	16.94	16.94	16.94	-
Mar 8, 2024	15.69	18.49	15.69	18.49	18.49	26
Mar 7, 2024	15.74	16.05	15.56	16.05	16.05	240
Mar 6, 2024	15.69	15.69	15.69	15.69	15.69	-
Mar 5, 2024	17.02	17.02	17.02	17.02	17.02	-
Mar 4, 2024	17.49	17.49	17.39	17.39	17.39	360
Mar 1, 2024	17.31	17.76	17.31	17.76	17.76	-
Feb 29, 2024	17.28	20.95	17.28	20.95	20.95	-
Feb 28, 2024	18.08	19.03	18.08	19.03	19.03	158
Feb 27, 2024	16.61	16.61	16.61	16.61	16.61	59
Feb 26, 2024	16.74	17.24	16.74	17.24	17.24	84
Feb 23, 2024	17.91	17.93	17.91	17.93	17.93	90
Feb 22, 2024	18.18	18.18	18.18	18.18	18.18	-
Feb 21, 2024	19.14	19.14	19.14	19.14	19.14	-
Feb 20, 2024	17.60	17.60	17.60	17.60	17.60	-
Feb 19, 2024	17.60	17.60	17.60	17.60	17.60	-
Feb 16, 2024	17.66	17.66	17.66	17.66	17.66	-
Feb 15, 2024	17.68	17.68	17.68	17.68	17.68	-
Feb 14, 2024	17.70	17.70	17.70	17.70	17.70	-
Feb 13, 2024	19.14	21.00	17.50	17.50	17.50	248
Feb 12, 2024	18.71	18.71	17.75	18.50	18.50	283
Feb 9, 2024	18.63	19.47	18.63	19.47	19.47	60
Feb 8, 2024	22.63	23.44	18.49	18.49	18.49	360
Feb 7, 2024	25.00	25.00	23.75	23.75	23.75	100
Feb 6, 2024	25.42	25.42	25.00	25.17	25.17	441
Feb 5, 2024	34.97	34.97	24.57	24.57	24.57	478
Feb 2, 2024	18.18	30.91	18.18	27.13	27.13	478
Feb 1, 2024	14.48	18.11	14.48	18.11	18.11	156
Jan 31, 2024	14.09	14.09	14.09	14.09	14.09	-
Jan 30, 2024	13.98	13.98	13.40	13.40	13.40	225

8AW0.BE Ocean Biomedical Inc

0.1810

-23.31%

0M4.DU Mersana Therapeutics Inc

0.5906

+2.64%

8AW0.F Ocean Biomedical, Inc.

0.2200

-34.91%

M55.F MacroGenics, Inc.

2.8940

-5.67%

2UV.F Applied Therapeutics, Inc.

0.5150

-2.00%

2UV.DU Applied Therapeutics Inc

0.5745

+2.96%

NV4.F Cellectar Biosciences, Inc.

0.2000

-9.91%

1VT.DU Viking Therapeutics Inc

32.15

-1.20%

3G0.BE Altimmune Inc

6.71

-0.52%

NV4.MU Cellectar Biosciences Inc

0.2420

-3.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Atara Biotherapeutics, Inc. (AT20.F)

Related Tickers