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

Atyr Pharma Inc (NQ: LIFE )

1.595 -0.005 (-0.31%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 1.770 1.789 1.660 1.700 376,493 -0.07(-3.95%)
Aug 30, 2023 1.800 1.800 1.760 1.770 130,347 -0.01(-0.56%)
Aug 29, 2023 1.790 1.800 1.760 1.780 131,569 -0.01(-0.56%)
Aug 28, 2023 1.860 1.890 1.780 1.790 174,222 -0.06(-3.24%)
Aug 25, 2023 1.840 1.900 1.790 1.850 287,423 +0.01(+0.54%)
Aug 24, 2023 1.840 1.850 1.800 1.840 99,759 +0.02(+1.10%)
Aug 23, 2023 1.850 1.865 1.810 1.820 139,674 -0.03(-1.62%)
Aug 22, 2023 1.900 1.925 1.840 1.850 117,851 -0.06(-3.14%)
Aug 21, 2023 1.920 1.940 1.875 1.910 117,691 +0.00(+0.00%)
Aug 18, 2023 1.890 1.910 1.880 1.910 161,441 +0.02(+1.06%)
Aug 17, 2023 1.910 1.910 1.880 1.890 131,792 -0.04(-2.07%)
Aug 16, 2023 1.960 1.980 1.890 1.930 184,672 -0.03(-1.53%)
Aug 15, 2023 1.950 1.960 1.910 1.960 173,700 +0.01(+0.51%)
Aug 14, 2023 1.980 1.991 1.920 1.950 166,746 -0.05(-2.50%)
Aug 11, 2023 1.950 2.000 1.900 2.000 1,699,255 +0.04(+2.04%)
Aug 10, 2023 1.980 2.000 1.940 1.960 190,742 +0.00(+0.00%)
Aug 09, 2023 1.960 1.970 1.930 1.960 121,589 +0.00(+0.00%)
Aug 08, 2023 1.960 1.985 1.940 1.960 107,939 -0.01(-0.51%)
Aug 07, 2023 2.010 2.020 1.945 1.970 171,460 -0.03(-1.50%)
Aug 04, 2023 2.040 2.040 1.990 2.000 157,442 -0.01(-0.50%)
Aug 03, 2023 2.010 2.060 2.000 2.010 121,105 +0.01(+0.50%)
Aug 02, 2023 1.990 2.020 1.969 2.000 339,495 +0.03(+1.52%)
Aug 01, 2023 1.970 2.020 1.927 1.970 246,177 +0.01(+0.51%)
Jul 31, 2023 2.010 2.050 1.960 1.960 480,857 -0.05(-2.49%)
Jul 28, 2023 1.970 2.020 1.935 2.010 198,277 +0.07(+3.61%)
Jul 27, 2023 1.980 1.980 1.910 1.940 235,577 -0.02(-1.02%)
Jul 26, 2023 1.980 1.990 1.940 1.960 124,752 +0.00(+0.00%)
Jul 25, 2023 2.010 2.010 1.950 1.960 251,894 -0.03(-1.51%)
Jul 24, 2023 2.070 2.075 1.980 1.990 364,771 -0.08(-3.86%)
Jul 21, 2023 2.090 2.110 2.030 2.070 369,849 +0.04(+1.97%)
Jul 20, 2023 1.960 2.090 1.960 2.030 650,808 +0.08(+4.10%)
Jul 19, 2023 1.960 2.000 1.920 1.950 206,749 +0.02(+1.04%)
Jul 18, 2023 1.970 2.010 1.910 1.930 181,770 -0.06(-3.02%)
Jul 17, 2023 1.950 1.995 1.942 1.990 106,365 +0.04(+2.05%)
Jul 14, 2023 1.990 1.990 1.940 1.950 207,033 -0.03(-1.52%)
Jul 13, 2023 2.000 2.019 1.960 1.980 227,013 -0.02(-1.00%)
Jul 12, 2023 2.030 2.030 1.990 2.000 132,746 -0.01(-0.50%)
Jul 11, 2023 2.020 2.025 2.000 2.010 122,509 +0.00(+0.00%)
Jul 10, 2023 2.020 2.069 1.980 2.010 315,298 +0.00(+0.00%)
Jul 07, 2023 2.000 2.045 1.974 2.010 131,612 +0.02(+1.01%)
Jul 06, 2023 2.090 2.090 1.880 1.990 762,857 -0.12(-5.69%)
Jul 05, 2023 2.200 2.204 2.090 2.110 419,412 -0.12(-5.38%)
Jul 03, 2023 2.180 2.240 2.160 2.230 190,406 +0.07(+3.24%)
Jun 30, 2023 2.140 2.200 2.090 2.160 397,787 +0.04(+1.89%)
Jun 29, 2023 2.170 2.170 2.102 2.120 292,794 +0.02(+0.95%)
Jun 28, 2023 2.020 2.110 2.010 2.100 346,341 +0.04(+1.94%)
Jun 27, 2023 2.110 2.110 1.950 2.060 499,073 -0.05(-2.37%)
Jun 26, 2023 2.200 2.200 2.090 2.110 448,438 -0.08(-3.65%)
Jun 23, 2023 2.270 2.270 2.160 2.190 386,418 -0.08(-3.52%)
Jun 22, 2023 2.340 2.349 2.240 2.270 184,938 -0.04(-1.73%)
Jun 21, 2023 2.300 2.335 2.232 2.310 249,291 -0.02(-0.86%)
Jun 20, 2023 2.440 2.440 2.260 2.330 470,559 -0.12(-4.90%)
Jun 16, 2023 2.190 2.450 2.190 2.450 2,376,931 +0.24(+10.86%)
Jun 15, 2023 2.200 2.240 2.180 2.210 242,754 +0.00(+0.00%)
Jun 14, 2023 2.290 2.298 2.210 2.210 236,752 -0.08(-3.49%)
Jun 13, 2023 2.250 2.290 2.235 2.290 269,510 +0.05(+2.23%)
Jun 12, 2023 2.200 2.260 2.196 2.240 300,827 +0.04(+1.82%)
Jun 09, 2023 2.270 2.270 2.190 2.200 285,192 -0.06(-2.65%)
Jun 08, 2023 2.300 2.310 2.240 2.260 296,584 -0.04(-1.74%)
Jun 07, 2023 2.360 2.405 2.299 2.300 379,815 -0.05(-2.13%)
Jun 06, 2023 2.330 2.385 2.320 2.350 374,019 +0.02(+0.86%)
Jun 05, 2023 2.320 2.358 2.290 2.330 302,570 +0.01(+0.43%)
Jun 02, 2023 2.300 2.320 2.260 2.320 368,164 +0.05(+2.20%)
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.