Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.910 +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.870 1.920 1.850 1.910 495,717 +0.02(+1.06%)
Feb 22, 2024 2.020 2.040 1.856 1.890 1,122,433 -0.08(-4.06%)
Feb 21, 2024 1.910 2.010 1.840 1.970 730,384 +0.09(+4.79%)
Feb 20, 2024 2.050 2.116 1.810 1.880 1,713,952 -0.14(-6.93%)
Feb 16, 2024 1.920 2.080 1.880 2.020 558,185 +0.09(+4.94%)
Feb 15, 2024 1.900 1.960 1.875 1.925 253,236 +0.01(+0.26%)
Feb 14, 2024 1.910 1.950 1.860 1.920 587,341 +0.01(+0.52%)
Feb 13, 2024 1.970 1.990 1.750 1.910 830,027 -0.06(-3.05%)
Feb 12, 2024 1.930 2.030 1.930 1.970 833,626 +0.00(+0.00%)
Feb 09, 2024 2.000 2.050 1.930 1.970 594,004 +0.00(+0.00%)
Feb 08, 2024 1.650 2.023 1.650 1.970 1,520,262 +0.31(+18.67%)
Feb 07, 2024 1.660 1.700 1.630 1.660 137,505 +0.01(+0.61%)
Feb 06, 2024 1.720 1.720 1.650 1.650 187,869 -0.05(-2.94%)
Feb 05, 2024 1.750 1.786 1.660 1.700 739,936 -0.06(-3.41%)
Feb 02, 2024 1.600 1.770 1.480 1.760 547,190 +0.16(+10.00%)
Feb 01, 2024 1.590 1.615 1.580 1.600 160,434 +0.01(+0.31%)
Jan 31, 2024 1.570 1.630 1.570 1.595 185,812 -0.02(-0.93%)
Jan 30, 2024 1.610 1.630 1.580 1.610 142,392 -0.01(-0.62%)
Jan 29, 2024 1.580 1.630 1.551 1.620 239,864 +0.04(+2.53%)
Jan 26, 2024 1.550 1.590 1.540 1.580 116,971 +0.03(+1.94%)
Jan 25, 2024 1.550 1.560 1.500 1.550 284,469 +0.01(+0.65%)
Jan 24, 2024 1.570 1.570 1.500 1.540 125,788 +0.00(+0.00%)
Jan 23, 2024 1.550 1.570 1.540 1.540 226,021 -0.01(-0.65%)
Jan 22, 2024 1.500 1.555 1.500 1.550 454,418 +0.05(+3.33%)
Jan 19, 2024 1.440 1.510 1.422 1.500 535,363 +0.08(+5.63%)
Jan 18, 2024 1.480 1.480 1.395 1.420 225,908 -0.04(-2.41%)
Jan 17, 2024 1.520 1.530 1.410 1.455 276,439 -0.07(-4.90%)
Jan 16, 2024 1.550 1.550 1.510 1.530 163,602 -0.01(-0.65%)
Jan 12, 2024 1.560 1.579 1.520 1.540 158,112 -0.02(-1.28%)
Jan 11, 2024 1.600 1.600 1.540 1.560 272,841 -0.03(-1.89%)
Jan 10, 2024 1.580 1.600 1.550 1.590 229,072 +0.01(+0.63%)
Jan 09, 2024 1.570 1.590 1.520 1.580 242,845 +0.01(+0.64%)
Jan 08, 2024 1.510 1.570 1.470 1.570 549,892 +0.07(+4.67%)
Jan 05, 2024 1.520 1.540 1.470 1.500 276,283 -0.01(-0.66%)
Jan 04, 2024 1.600 1.600 1.500 1.510 302,438 -0.04(-2.89%)
Jan 03, 2024 1.530 1.620 1.510 1.555 592,698 +0.06(+4.01%)
Jan 02, 2024 1.390 1.540 1.390 1.495 490,147 +0.09(+6.03%)
Dec 29, 2023 1.450 1.460 1.380 1.410 277,736 -0.06(-4.08%)
Dec 28, 2023 1.480 1.490 1.420 1.470 276,439 +0.00(+0.00%)
Dec 27, 2023 1.460 1.480 1.430 1.470 295,683 +0.01(+0.68%)
Dec 26, 2023 1.340 1.480 1.340 1.460 331,166 +0.11(+8.15%)
Dec 22, 2023 1.360 1.370 1.340 1.350 356,445 +0.02(+1.50%)
Dec 21, 2023 1.310 1.410 1.280 1.330 444,275 +0.02(+1.53%)
Dec 20, 2023 1.450 1.450 1.290 1.310 483,736 -0.09(-6.43%)
Dec 19, 2023 1.280 1.480 1.280 1.400 4,489,425 +0.13(+10.24%)
Dec 18, 2023 1.220 1.325 1.220 1.270 1,080,239 +0.05(+4.10%)
Dec 15, 2023 1.200 1.260 1.190 1.220 2,720,130 +0.02(+1.67%)
Dec 14, 2023 1.230 1.270 1.200 1.200 299,115 -0.01(-0.83%)
Dec 13, 2023 1.200 1.270 1.190 1.210 623,359 +0.02(+1.68%)
Dec 12, 2023 1.160 1.240 1.140 1.190 235,844 +0.02(+1.71%)
Dec 11, 2023 1.180 1.194 1.140 1.170 164,472 -0.03(-2.50%)
Dec 08, 2023 1.220 1.237 1.150 1.200 117,304 -0.01(-0.83%)
Dec 07, 2023 1.270 1.270 1.200 1.210 117,790 -0.03(-2.42%)
Dec 06, 2023 1.260 1.290 1.230 1.240 157,984 -0.01(-0.80%)
Dec 05, 2023 1.260 1.300 1.234 1.250 138,322 -0.01(-1.19%)
Dec 04, 2023 1.290 1.300 1.250 1.265 149,065 -0.01(-0.39%)
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.