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 (%)
Jul 31, 2019 3.420 3.550 3.370 3.510 85,152 +0.12(+3.54%)
Jul 30, 2019 3.310 3.420 3.160 3.390 66,975 +0.13(+3.99%)
Jul 29, 2019 3.440 3.490 3.220 3.260 142,230 -0.21(-6.05%)
Jul 26, 2019 3.380 3.500 3.230 3.470 119,200 +0.10(+2.97%)
Jul 25, 2019 3.700 3.700 3.315 3.370 114,755 -0.32(-8.67%)
Jul 24, 2019 3.503 3.760 3.503 3.690 63,663 +0.05(+1.37%)
Jul 23, 2019 3.430 3.760 3.370 3.640 179,463 +0.17(+4.90%)
Jul 22, 2019 3.900 3.900 3.210 3.470 231,825 -0.43(-11.03%)
Jul 19, 2019 4.130 4.130 3.750 3.900 268,700 -0.27(-6.47%)
Jul 18, 2019 5.410 5.500 3.930 4.170 1,080,555 -1.21(-22.49%)
Jul 17, 2019 5.260 5.550 5.200 5.380 228,906 +0.15(+2.87%)
Jul 16, 2019 5.310 5.400 5.100 5.230 209,534 +0.01(+0.19%)
Jul 15, 2019 4.950 5.970 4.930 5.220 613,846 +0.31(+6.31%)
Jul 12, 2019 5.180 5.209 4.720 4.910 76,300 -0.24(-4.66%)
Jul 11, 2019 4.960 5.300 4.910 5.150 248,746 +0.28(+5.75%)
Jul 10, 2019 4.530 5.200 4.360 4.870 227,587 +0.20(+4.28%)
Jul 09, 2019 4.760 4.760 4.080 4.670 186,684 -0.09(-1.89%)
Jul 08, 2019 4.950 5.040 4.730 4.760 55,541 -0.29(-5.67%)
Jul 05, 2019 5.250 5.260 4.550 5.046 136,000 -0.20(-3.88%)
Jul 03, 2019 5.420 5.447 5.100 5.250 427,300 -0.17(-3.14%)
Jul 02, 2019 5.380 5.650 5.010 5.420 116,384 -0.04(-0.73%)
Jul 01, 2019 4.950 5.710 4.810 5.460 132,150 +5.09(+1390.17%)
Jun 28, 2019 0.3600 0.3798 0.3553 0.3664 411,000 +0.01(+3.21%)
Jun 27, 2019 0.3625 0.3823 0.3550 0.3550 177,686 -0.01(-1.39%)
Jun 26, 2019 0.3900 0.3900 0.3600 0.3600 120,900 -0.02(-4.00%)
Jun 25, 2019 0.3900 0.4000 0.3623 0.3750 321,287 -0.02(-3.85%)
Jun 24, 2019 0.4053 0.4100 0.3850 0.3900 221,487 -0.00(-0.51%)
Jun 21, 2019 0.3762 0.4159 0.3761 0.3920 2,914,900 +0.01(+1.95%)
Jun 20, 2019 0.3700 0.3979 0.3650 0.3845 323,550 +0.01(+3.95%)
Jun 19, 2019 0.3549 0.3800 0.3400 0.3699 686,208 +0.02(+5.69%)
Jun 18, 2019 0.3400 0.3600 0.3400 0.3500 657,665 +0.00(+0.84%)
Jun 17, 2019 0.3800 0.3800 0.3101 0.3471 812,038 -0.03(-8.63%)
Jun 14, 2019 0.4000 0.4200 0.3700 0.3799 2,066,700 -0.03(-7.32%)
Jun 13, 2019 0.3700 0.4000 0.3605 0.4099 2,642,691 +0.03(+7.90%)
Jun 12, 2019 0.3861 0.3861 0.3620 0.3799 169,604 -0.01(-1.32%)
Jun 11, 2019 0.3950 0.3950 0.3700 0.3850 690,837 -0.01(-1.53%)
Jun 10, 2019 0.3820 0.4024 0.3810 0.3910 106,784 +0.00(+0.26%)
Jun 07, 2019 0.3900 0.4079 0.3851 0.3900 113,200 +0.00(+0.10%)
Jun 06, 2019 0.3952 0.4106 0.3850 0.3896 89,167 +0.00(+0.78%)
Jun 05, 2019 0.4054 0.4189 0.3850 0.3866 163,647 -0.02(-4.64%)
Jun 04, 2019 0.3906 0.4550 0.3800 0.4054 173,937 +0.01(+1.35%)
Jun 03, 2019 0.4300 0.4500 0.3800 0.4000 509,954 -0.03(-7.41%)
May 31, 2019 0.4170 0.4725 0.4122 0.4320 561,200 +0.01(+1.17%)
May 30, 2019 0.4200 0.4395 0.4100 0.4270 59,982 +0.01(+1.67%)
May 29, 2019 0.4360 0.4360 0.4112 0.4200 93,733 -0.02(-4.33%)
May 28, 2019 0.4220 0.4400 0.4200 0.4390 60,589 -0.00(-0.11%)
May 24, 2019 0.4400 0.4500 0.4200 0.4395 113,400 +0.01(+1.50%)
May 23, 2019 0.4581 0.4660 0.4313 0.4330 144,005 -0.03(-5.97%)
May 22, 2019 0.4500 0.4718 0.4500 0.4605 232,909 -0.00(-0.13%)
May 21, 2019 0.4500 0.4700 0.4500 0.4611 75,989 +0.01(+2.47%)
May 20, 2019 0.4600 0.4700 0.4400 0.4500 147,067 -0.01(-3.10%)
May 17, 2019 0.4500 0.4700 0.4500 0.4644 146,500 +0.00(+0.96%)
May 16, 2019 0.4700 0.4800 0.4600 0.4600 252,083 -0.01(-2.71%)
May 15, 2019 0.4910 0.4910 0.4575 0.4728 300,214 -0.03(-5.06%)
May 14, 2019 0.5220 0.5499 0.4500 0.4980 698,461 -0.03(-6.21%)
May 13, 2019 0.5500 0.5508 0.5281 0.5310 87,695 -0.00(-0.88%)
May 10, 2019 0.5560 0.5830 0.5100 0.5357 266,000 -0.02(-3.48%)
May 09, 2019 0.6000 0.6001 0.5550 0.5550 258,795 -0.02(-4.31%)
May 08, 2019 0.5800 0.5900 0.5800 0.5800 64,224 -0.00(-0.72%)
May 07, 2019 0.5860 0.6180 0.5801 0.5842 130,121 -0.01(-2.08%)
May 06, 2019 0.6188 0.6188 0.5801 0.5966 122,013 -0.02(-3.79%)
May 03, 2019 0.6011 0.6300 0.6011 0.6201 87,800 +0.01(+1.66%)
May 02, 2019 0.6300 0.6300 0.5800 0.6100 272,000 -0.02(-2.65%)
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.