Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2018 3.600 3.650 3.550 3.550 19,142 -0.10(-2.74%)
Jan 30, 2018 3.650 3.750 3.650 3.650 22,379 -0.15(-3.95%)
Jan 29, 2018 3.750 3.850 3.750 3.800 10,175 +0.05(+1.33%)
Jan 26, 2018 3.850 3.862 3.650 3.750 44,304 -0.10(-2.60%)
Jan 25, 2018 3.850 3.850 3.800 3.850 12,712 +0.00(+0.00%)
Jan 24, 2018 3.950 3.953 3.792 3.850 24,164 -0.15(-3.75%)
Jan 23, 2018 4.075 4.100 4.000 4.000 14,628 -0.08(-1.84%)
Jan 22, 2018 3.900 4.100 3.900 4.075 33,188 +0.12(+3.16%)
Jan 19, 2018 4.129 4.129 3.950 3.950 10,577 -0.15(-3.66%)
Jan 18, 2018 4.200 4.200 4.067 4.100 16,152 -0.05(-1.20%)
Jan 17, 2018 4.000 4.223 3.940 4.150 38,482 +0.15(+3.75%)
Jan 16, 2018 3.900 4.000 3.900 4.000 36,137 +0.10(+2.56%)
Jan 12, 2018 3.900 3.900 3.900 0 -0.05(-1.27%)
Jan 11, 2018 4.000 4.000 3.900 3.950 16,432 +0.00(+0.00%)
Jan 10, 2018 3.950 4,426 +0.10(+2.60%)
Jan 09, 2018 3.900 4.000 3.800 3.850 40,480 -0.05(-1.28%)
Jan 08, 2018 3.750 3.950 3.700 3.900 71,315 +0.05(+1.30%)
Jan 05, 2018 3.800 3.899 3.750 3.850 7,556 +0.10(+2.67%)
Jan 04, 2018 3.750 3.850 3.600 3.750 14,836 -0.05(-1.32%)
Jan 03, 2018 3.900 3.900 3.750 3.800 28,769 +0.00(+0.00%)
Jan 02, 2018 3.600 3.850 3.600 3.800 55,067 +0.30(+8.57%)
Dec 29, 2017 3.500 3.500 3.500 0 -0.25(-6.67%)
Dec 28, 2017 3.700 3.850 3.650 3.750 32,554 +0.05(+1.35%)
Dec 27, 2017 3.799 3.800 3.550 3.700 19,235 -0.10(-2.63%)
Dec 26, 2017 3.850 3.900 3.750 3.800 11,557 -0.05(-1.30%)
Dec 22, 2017 3.850 3.850 3.600 3.850 41,739 +0.00(+0.00%)
Dec 21, 2017 3.800 3.950 3.800 3.850 28,186 +0.05(+1.32%)
Dec 20, 2017 3.750 3.850 3.700 3.800 51,866 +0.25(+7.04%)
Dec 19, 2017 3.769 3.800 3.550 3.550 45,468 -0.20(-5.33%)
Dec 18, 2017 3.650 3.900 3.650 3.750 29,877 +0.15(+4.17%)
Dec 15, 2017 3.710 3.800 3.550 3.600 63,547 +0.05(+1.41%)
Dec 14, 2017 3.600 3.850 3.550 3.550 48,399 +0.00(+0.00%)
Dec 13, 2017 3.650 3.675 3.500 3.550 44,511 -0.05(-1.39%)
Dec 12, 2017 3.950 4.000 3.300 3.600 83,476 -0.30(-7.69%)
Dec 11, 2017 4.050 4.050 3.850 3.900 40,666 -0.10(-2.50%)
Dec 08, 2017 3.900 4.050 3.801 4.000 36,243 +0.10(+2.56%)
Dec 07, 2017 3.750 4.050 3.701 3.900 28,207 +0.15(+4.00%)
Dec 06, 2017 3.750 3.800 3.600 3.750 30,245 -0.05(-1.32%)
Dec 05, 2017 3.850 3.950 3.700 3.800 27,463 -0.10(-2.56%)
Dec 04, 2017 4.100 4.100 3.850 3.900 16,258 -0.10(-2.50%)
Dec 01, 2017 3.977 4.100 3.886 4.000 42,330 +0.10(+2.56%)
Nov 30, 2017 4.050 4.250 3.900 3.900 52,258 -0.20(-4.88%)
Nov 29, 2017 4.150 4.250 4.050 4.100 21,599 -0.15(-3.53%)
Nov 28, 2017 4.300 4.329 4.025 4.250 32,000 -0.10(-2.30%)
Nov 27, 2017 4.000 4.350 4.000 4.350 22,907 +0.35(+8.75%)
Nov 24, 2017 3.950 4.050 3.800 4.000 66,012 +0.05(+1.27%)
Nov 22, 2017 3.900 4.000 3.800 3.950 35,933 +0.10(+2.60%)
Nov 21, 2017 3.700 4.000 3.700 3.850 76,342 +0.10(+2.67%)
Nov 20, 2017 3.800 3.850 3.700 3.750 21,510 -0.10(-2.60%)
Nov 17, 2017 3.780 3.900 3.750 3.850 20,354 +0.00(+0.00%)
Nov 16, 2017 3.900 4.050 3.815 3.850 49,308 +0.00(+0.00%)
Nov 15, 2017 3.650 4.000 3.650 3.850 29,455 +0.15(+4.05%)
Nov 14, 2017 3.650 3.850 3.600 3.700 18,710 +0.05(+1.37%)
Nov 13, 2017 3.950 4.050 3.600 3.650 62,840 -0.30(-7.59%)
Nov 10, 2017 4.050 4.100 3.950 3.950 55,363 -0.15(-3.66%)
Nov 09, 2017 4.200 4.200 4.100 4.100 26,857 -0.15(-3.53%)
Nov 08, 2017 4.365 4.365 4.200 4.250 25,582 -0.05(-1.16%)
Nov 07, 2017 4.400 4.600 4.250 4.300 25,340 -0.20(-4.44%)
Nov 06, 2017 4.500 4.900 4.250 4.500 32,443 +0.05(+1.12%)
Nov 03, 2017 4.000 4.600 3.900 4.450 61,017 +0.45(+11.25%)
Nov 02, 2017 4.000 4.150 3.850 4.000 59,113 +0.00(+0.00%)
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.