Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.120 2.120 2.015 2.100 333,908 +0.00(+0.00%)
Mar 30, 2023 2.130 2.240 2.050 2.100 510,713 -0.01(-0.47%)
Mar 29, 2023 2.320 2.320 2.080 2.110 850,905 -0.05(-2.31%)
Mar 28, 2023 1.950 2.200 1.950 2.160 917,486 +0.19(+9.64%)
Mar 27, 2023 1.950 1.990 1.890 1.970 172,651 +0.05(+2.60%)
Mar 24, 2023 1.860 1.920 1.830 1.920 81,589 +0.04(+2.13%)
Mar 23, 2023 1.890 1.910 1.830 1.880 202,877 -0.01(-0.53%)
Mar 22, 2023 1.920 1.930 1.870 1.890 150,174 -0.05(-2.58%)
Mar 21, 2023 1.910 1.985 1.890 1.940 111,700 +0.02(+1.04%)
Mar 20, 2023 1.960 1.992 1.880 1.920 145,266 +0.04(+2.13%)
Mar 17, 2023 1.910 1.960 1.815 1.880 933,430 -0.03(-1.57%)
Mar 16, 2023 1.940 1.960 1.850 1.910 283,810 -0.06(-3.05%)
Mar 15, 2023 1.970 1.990 1.850 1.970 292,113 +0.00(+0.00%)
Mar 14, 2023 2.000 2.000 1.960 1.970 69,765 +0.02(+1.03%)
Mar 13, 2023 1.950 2.030 1.910 1.950 168,687 +0.01(+0.52%)
Mar 10, 2023 1.960 2.050 1.880 1.940 397,952 +0.01(+0.52%)
Mar 09, 2023 2.130 2.150 1.900 1.930 657,861 -0.20(-9.18%)
Mar 08, 2023 2.090 2.155 2.070 2.125 181,176 +0.02(+1.19%)
Mar 07, 2023 2.170 2.190 2.100 2.100 208,566 -0.06(-2.78%)
Mar 06, 2023 2.190 2.220 2.110 2.160 284,415 -0.02(-1.14%)
Mar 03, 2023 2.130 2.240 2.130 2.185 251,449 +0.06(+3.07%)
Mar 02, 2023 2.080 2.150 2.040 2.120 207,446 +0.06(+2.91%)
Mar 01, 2023 2.140 2.150 2.050 2.060 166,636 -0.05(-2.37%)
Feb 28, 2023 2.100 2.150 2.100 2.110 68,476 +0.00(+0.00%)
Feb 27, 2023 2.120 2.165 2.105 2.110 111,482 -0.02(-0.94%)
Feb 24, 2023 2.150 2.175 2.110 2.130 96,971 -0.03(-1.39%)
Feb 23, 2023 2.200 2.200 2.150 2.160 121,160 -0.03(-1.37%)
Feb 22, 2023 2.180 2.219 2.150 2.190 375,568 +0.02(+0.92%)
Feb 21, 2023 2.260 2.260 2.150 2.170 106,004 -0.09(-3.98%)
Feb 17, 2023 2.200 2.260 2.170 2.260 271,653 +0.06(+2.96%)
Feb 16, 2023 2.190 2.250 2.160 2.195 1,333,386 +0.01(+0.69%)
Feb 15, 2023 2.200 2.200 2.150 2.180 214,365 -0.02(-0.91%)
Feb 14, 2023 2.230 2.230 2.160 2.200 178,344 +0.00(+0.00%)
Feb 13, 2023 2.230 2.250 2.170 2.200 404,629 +0.00(+0.00%)
Feb 10, 2023 2.240 2.260 2.140 2.200 800,810 +0.00(+0.00%)
Feb 09, 2023 2.180 2.260 2.100 2.200 1,918,604 -0.18(-7.56%)
Feb 08, 2023 2.500 2.500 2.320 2.380 285,242 -0.09(-3.64%)
Feb 07, 2023 2.480 2.550 2.430 2.470 211,441 +0.02(+0.82%)
Feb 06, 2023 2.360 2.510 2.330 2.450 386,419 +0.15(+6.52%)
Feb 03, 2023 2.250 2.320 2.220 2.300 110,587 +0.06(+2.68%)
Feb 02, 2023 2.280 2.316 2.210 2.240 213,761 -0.03(-1.32%)
Feb 01, 2023 2.310 2.370 2.270 2.270 197,007 -0.03(-1.30%)
Jan 31, 2023 2.260 2.330 2.260 2.300 110,602 +0.05(+2.22%)
Jan 30, 2023 2.370 2.410 2.250 2.250 124,699 -0.12(-5.06%)
Jan 27, 2023 2.460 2.460 2.330 2.370 252,354 -0.08(-3.27%)
Jan 26, 2023 2.490 2.500 2.440 2.450 171,310 -0.04(-1.61%)
Jan 25, 2023 2.390 2.500 2.390 2.490 75,933 +0.07(+2.89%)
Jan 24, 2023 2.410 2.488 2.380 2.420 55,641 +0.01(+0.41%)
Jan 23, 2023 2.420 2.450 2.390 2.410 71,657 +0.02(+0.84%)
Jan 20, 2023 2.320 2.410 2.280 2.390 131,313 +0.11(+4.83%)
Jan 19, 2023 2.240 2.300 2.220 2.280 208,143 +0.04(+1.78%)
Jan 18, 2023 2.290 2.346 2.229 2.240 203,751 -0.05(-2.18%)
Jan 17, 2023 2.330 2.480 2.270 2.290 49,142 -0.03(-1.29%)
Jan 13, 2023 2.290 2.373 2.290 2.320 105,278 +0.03(+1.31%)
Jan 12, 2023 2.280 2.310 2.234 2.290 206,855 +0.06(+2.69%)
Jan 11, 2023 2.230 2.290 2.182 2.230 101,513 -0.05(-2.19%)
Jan 10, 2023 2.380 2.480 2.151 2.280 163,725 -0.12(-5.00%)
Jan 09, 2023 2.490 2.550 2.370 2.400 72,500 -0.10(-4.00%)
Jan 06, 2023 2.450 2.570 2.450 2.500 97,057 +0.05(+2.04%)
Jan 05, 2023 2.610 2.619 2.420 2.450 77,057 +0.03(+1.24%)
Jan 04, 2023 2.330 2.570 2.250 2.420 338,662 +0.06(+2.54%)
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.