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 (%)
May 31, 2017 3.200 3.300 3.150 3.300 14,138 +0.10(+3.12%)
May 30, 2017 3.250 3.350 3.200 3.200 10,750 -0.10(-3.03%)
May 26, 2017 3.360 3.361 3.200 3.300 23,958 -0.10(-2.94%)
May 25, 2017 3.213 3.500 3.206 3.400 25,287 -0.10(-2.86%)
May 24, 2017 3.500 3.500 3.450 3.500 2,736 -0.05(-1.41%)
May 23, 2017 3.500 3.575 3.500 3.550 13,965 +0.00(+0.00%)
May 22, 2017 3.400 3.600 3.350 3.550 57,442 +0.15(+4.41%)
May 19, 2017 3.350 3.450 3.325 3.400 66,992 +0.07(+2.26%)
May 18, 2017 3.300 3.353 3.250 3.325 25,041 +0.03(+0.76%)
May 17, 2017 3.300 3.400 3.252 3.300 46,550 -0.10(-2.94%)
May 16, 2017 3.300 3.400 3.268 3.400 18,451 +0.05(+1.49%)
May 15, 2017 3.250 3.350 3.250 3.350 17,662 +0.10(+3.08%)
May 12, 2017 3.050 3.250 3.050 3.250 15,847 +0.15(+4.84%)
May 11, 2017 3.050 3.100 3.050 3.100 15,491 +0.00(+0.00%)
May 10, 2017 3.100 3.200 3.050 3.100 43,980 -0.05(-1.59%)
May 09, 2017 3.400 3.400 3.109 3.150 36,772 -0.15(-4.55%)
May 08, 2017 3.300 3.300 3.250 3.300 13,170 +0.15(+4.76%)
May 05, 2017 3.100 3.150 3.100 3.150 12,485 +0.05(+1.61%)
May 04, 2017 3.050 3.100 3.000 3.100 18,598 +0.00(+0.00%)
May 03, 2017 3.050 3.100 3.050 3.100 15,470 +0.05(+1.64%)
May 02, 2017 3.100 3.200 3.050 3.050 31,686 +0.00(+0.00%)
May 01, 2017 3.300 3.303 3.000 3.050 56,520 -0.25(-7.58%)
Apr 28, 2017 3.500 3.500 3.250 3.300 35,978 -0.20(-5.71%)
Apr 27, 2017 3.450 3.550 3.400 3.500 73,371 +0.10(+2.94%)
Apr 26, 2017 3.200 3.400 3.200 3.400 48,182 +0.15(+4.62%)
Apr 25, 2017 3.150 3.250 3.100 3.250 47,523 +0.10(+3.17%)
Apr 24, 2017 3.150 3.210 3.000 3.150 80,304 +0.10(+3.28%)
Apr 21, 2017 3.100 3.200 3.050 3.050 24,088 +0.00(+0.00%)
Apr 20, 2017 3.000 3.050 3.000 3.050 36,248 +0.02(+0.83%)
Apr 19, 2017 3.050 3.100 3.000 3.025 56,703 +0.02(+0.83%)
Apr 18, 2017 3.000 3.050 3.000 3.000 26,316 +0.00(+0.00%)
Apr 17, 2017 3.200 3.200 3.000 3.000 65,913 -0.15(-4.76%)
Apr 13, 2017 3.200 3.200 3.100 3.150 38,476 +0.00(+0.00%)
Apr 12, 2017 3.150 3.250 3.150 3.150 7,036 +0.00(+0.00%)
Apr 11, 2017 3.250 3.300 3.150 3.150 15,851 -0.10(-3.08%)
Apr 10, 2017 3.250 3.349 3.200 3.250 37,717 +0.00(+0.00%)
Apr 07, 2017 3.300 3.300 3.250 3.250 31,264 -0.10(-2.99%)
Apr 06, 2017 3.300 3.350 3.300 3.350 24,646 +0.05(+1.52%)
Apr 05, 2017 3.400 3.450 3.300 3.300 52,637 -0.10(-2.94%)
Apr 04, 2017 3.450 3.450 3.400 3.400 60,892 -0.10(-2.86%)
Apr 03, 2017 3.550 3.550 3.400 3.500 51,731 +0.00(+0.00%)
Mar 31, 2017 3.550 3.550 3.450 3.500 61,370 -0.05(-1.41%)
Mar 30, 2017 3.450 3.550 3.450 3.550 33,853 +0.05(+1.43%)
Mar 29, 2017 3.400 3.550 3.400 3.500 34,960 -0.05(-1.41%)
Mar 28, 2017 3.500 3.550 3.450 3.550 46,235 +0.00(+0.00%)
Mar 27, 2017 3.400 3.550 3.400 3.550 27,110 +0.00(+0.00%)
Mar 24, 2017 3.475 3.550 3.421 3.550 26,651 +0.05(+1.43%)
Mar 23, 2017 3.500 3.500 3.400 3.500 34,437 +0.05(+1.45%)
Mar 22, 2017 3.550 3.596 3.400 3.450 39,415 -0.20(-5.48%)
Mar 21, 2017 3.650 3.700 3.450 3.650 148,818 -0.05(-1.35%)
Mar 20, 2017 3.750 3.800 3.650 3.700 31,946 -0.10(-2.63%)
Mar 17, 2017 4.000 4.000 3.650 3.800 63,128 +0.00(+0.00%)
Mar 16, 2017 3.600 3.850 3.600 3.800 93,759 +0.25(+7.04%)
Mar 15, 2017 3.550 3.600 3.450 3.550 24,233 +0.10(+2.90%)
Mar 14, 2017 3.558 3.649 3.400 3.450 38,290 -0.15(-4.17%)
Mar 13, 2017 3.650 3.700 3.550 3.600 92,652 +0.00(+0.00%)
Mar 10, 2017 3.650 3.700 3.600 3.600 68,174 -0.05(-1.37%)
Mar 09, 2017 3.300 3.650 3.300 3.650 77,585 +0.30(+8.96%)
Mar 08, 2017 3.300 3.350 3.300 3.350 52,023 +0.00(+0.00%)
Mar 07, 2017 3.350 3.399 3.300 3.350 55,093 -0.05(-1.47%)
Mar 06, 2017 3.400 3.450 3.300 3.400 91,331 -0.05(-1.45%)
Mar 03, 2017 3.850 3.950 3.325 3.450 401,037 -0.10(-2.82%)
Mar 02, 2017 3.800 3.899 3.500 3.550 88,525 -0.20(-5.33%)
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.