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 (%)
Mar 31, 2016 4.990 5.000 3.663 3.940 1,074,891 -0.92(-18.93%)
Mar 30, 2016 5.475 5.475 4.750 4.860 152,340 -0.19(-3.76%)
Mar 29, 2016 4.950 5.140 4.610 5.050 293,857 +0.10(+2.02%)
Mar 28, 2016 5.070 5.320 4.830 4.950 98,348 -0.06(-1.20%)
Mar 24, 2016 4.920 5.010 5.010 5.010 47,600 +0.01(+0.20%)
Mar 23, 2016 5.433 5.433 4.880 5.000 86,908 -0.46(-8.42%)
Mar 22, 2016 5.680 5.835 5.370 5.460 94,172 -0.25(-4.38%)
Mar 21, 2016 5.520 6.010 5.520 5.710 182,862 +0.41(+7.74%)
Mar 18, 2016 5.440 5.730 5.270 5.300 178,249 -0.08(-1.49%)
Mar 17, 2016 5.380 5.585 5.130 5.380 36,555 +0.01(+0.19%)
Mar 16, 2016 5.500 5.665 4.890 5.370 103,991 -0.13(-2.36%)
Mar 15, 2016 5.570 5.910 5.234 5.500 102,347 -0.09(-1.61%)
Mar 14, 2016 5.110 5.800 5.110 5.590 82,724 +0.49(+9.61%)
Mar 11, 2016 5.490 5.490 4.860 5.100 92,108 +0.02(+0.39%)
Mar 10, 2016 5.380 5.510 5.010 5.080 90,656 -0.22(-4.15%)
Mar 09, 2016 5.500 5.500 5.070 5.300 54,799 -0.17(-3.11%)
Mar 08, 2016 6.320 6.410 5.380 5.470 121,464 -0.78(-12.48%)
Mar 07, 2016 5.620 6.290 5.550 6.250 139,253 +0.62(+11.01%)
Mar 04, 2016 5.170 5.690 5.060 5.630 106,070 +0.49(+9.53%)
Mar 03, 2016 5.330 5.330 5.000 5.140 93,686 -0.11(-2.10%)
Mar 02, 2016 4.950 5.330 4.820 5.250 131,901 +0.31(+6.28%)
Mar 01, 2016 4.500 5.000 4.470 4.940 104,644 +0.47(+10.51%)
Feb 29, 2016 4.610 4.695 4.400 4.470 55,527 -0.11(-2.40%)
Feb 26, 2016 4.340 4.600 4.170 4.580 119,878 +0.27(+6.26%)
Feb 25, 2016 4.590 4.610 4.250 4.310 79,392 -0.28(-6.10%)
Feb 24, 2016 4.100 4.590 3.950 4.590 532,746 +0.44(+10.60%)
Feb 23, 2016 4.400 4.440 4.100 4.150 47,566 -0.23(-5.25%)
Feb 22, 2016 4.380 4.510 4.230 4.380 51,479 +0.04(+0.92%)
Feb 19, 2016 4.340 4.340 3.720 4.340 28,907 -0.01(-0.23%)
Feb 18, 2016 4.630 4.630 4.270 4.350 27,508 -0.17(-3.76%)
Feb 17, 2016 4.390 4.570 4.165 4.520 46,827 +0.19(+4.39%)
Feb 16, 2016 4.130 4.510 4.090 4.330 62,821 +0.22(+5.35%)
Feb 12, 2016 3.900 4.110 4.110 4.110 130,200 +0.31(+8.16%)
Feb 11, 2016 3.720 3.890 3.560 3.800 159,173 -0.01(-0.26%)
Feb 10, 2016 3.990 4.180 3.559 3.810 116,910 -0.11(-2.81%)
Feb 09, 2016 4.020 4.180 3.620 3.920 165,052 -0.15(-3.69%)
Feb 08, 2016 4.260 4.260 3.875 4.070 236,691 -0.22(-5.13%)
Feb 05, 2016 4.560 4.560 4.254 4.290 215,454 -0.33(-7.14%)
Feb 04, 2016 4.510 4.948 4.355 4.620 103,353 +0.15(+3.36%)
Feb 03, 2016 4.790 4.790 4.310 4.470 114,432 -0.28(-5.89%)
Feb 02, 2016 5.380 5.380 4.500 4.750 175,541 -0.73(-13.32%)
Feb 01, 2016 5.300 6.190 4.650 5.480 120,616 +0.20(+3.79%)
Jan 29, 2016 5.670 5.860 5.130 5.280 86,682 -0.40(-7.04%)
Jan 28, 2016 6.190 6.210 5.610 5.680 97,050 -0.46(-7.49%)
Jan 27, 2016 6.200 6.810 6.050 6.140 211,127 -0.06(-0.97%)
Jan 26, 2016 5.930 6.660 5.900 6.200 286,439 -0.06(-0.96%)
Jan 25, 2016 5.700 6.370 5.700 6.260 98,033 +0.53(+9.25%)
Jan 22, 2016 5.690 5.770 5.480 5.730 75,090 +0.17(+3.06%)
Jan 21, 2016 5.990 5.990 5.530 5.560 85,024 -0.44(-7.33%)
Jan 20, 2016 5.830 6.090 5.620 6.000 258,672 -0.01(-0.17%)
Jan 19, 2016 6.080 6.340 5.530 6.010 172,168 +0.07(+1.18%)
Jan 15, 2016 5.990 5.940 5.940 5.940 185,900 -0.39(-6.16%)
Jan 14, 2016 6.590 6.590 5.824 6.330 234,684 -0.21(-3.21%)
Jan 13, 2016 7.090 7.550 6.300 6.540 93,816 -0.61(-8.53%)
Jan 12, 2016 7.430 7.588 6.860 7.150 61,192 -0.29(-3.90%)
Jan 11, 2016 7.530 9.040 6.600 7.440 119,220 +0.01(+0.13%)
Jan 08, 2016 7.800 8.230 7.370 7.430 59,079 -0.29(-3.76%)
Jan 07, 2016 8.450 8.450 7.250 7.720 254,649 -0.97(-11.16%)
Jan 06, 2016 9.150 9.270 8.630 8.690 78,442 -0.67(-7.16%)
Jan 05, 2016 8.855 9.480 8.855 9.360 42,071 +0.23(+2.52%)
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.