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

Atyr Pharma Inc (NQ: LIFE )

1.620 -0.020 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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 2.280 208,090 +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%)
Jan 03, 2023 2.250 2.390 2.210 2.360 168,543 +0.17(+7.76%)
Dec 30, 2022 2.070 2.190 2.010 2.190 247,937 +0.11(+5.29%)
Dec 29, 2022 2.060 2.100 2.030 2.080 172,173 +0.04(+1.96%)
Dec 28, 2022 2.090 2.100 2.010 2.040 146,105 -0.08(-3.77%)
Dec 27, 2022 2.120 2.120 2.070 2.120 99,337 -0.02(-0.93%)
Dec 23, 2022 2.060 2.140 2.030 2.140 82,601 +0.07(+3.38%)
Dec 22, 2022 2.050 2.090 2.000 2.070 131,348 +0.01(+0.49%)
Dec 21, 2022 2.150 2.150 2.020 2.060 213,760 -0.04(-1.90%)
Dec 20, 2022 2.100 2.170 2.090 2.100 126,883 -0.05(-2.33%)
Dec 19, 2022 2.150 2.200 2.111 2.150 65,959 -0.03(-1.38%)
Dec 16, 2022 2.160 2.180 2.120 2.180 73,371 +0.01(+0.46%)
Dec 15, 2022 2.210 2.210 2.150 2.170 77,673 -0.04(-1.81%)
Dec 14, 2022 2.230 2.280 2.160 2.210 135,880 -0.01(-0.45%)
Dec 13, 2022 2.180 2.290 2.140 2.220 104,736 +0.06(+2.78%)
Dec 12, 2022 2.190 2.240 2.120 2.160 147,250 -0.01(-0.46%)
Dec 09, 2022 2.150 2.240 2.111 2.170 140,499 +0.04(+1.88%)
Dec 08, 2022 2.100 2.200 2.010 2.130 236,061 +0.11(+5.45%)
Dec 07, 2022 2.070 2.090 2.000 2.020 104,291 -0.05(-2.42%)
Dec 06, 2022 2.260 2.280 2.020 2.070 215,745 -0.22(-9.61%)
Dec 05, 2022 2.300 2.369 2.250 2.290 204,132 -0.02(-0.87%)
Dec 02, 2022 2.300 2.350 2.270 2.310 87,112 +0.03(+1.32%)
Dec 01, 2022 2.250 2.490 2.250 2.280 242,935 +0.12(+5.56%)
Nov 30, 2022 2.140 2.180 2.080 2.160 61,586 +0.03(+1.41%)
Nov 29, 2022 2.140 2.160 2.080 2.130 45,090 +0.01(+0.47%)
Nov 28, 2022 2.150 2.195 2.060 2.120 53,443 -0.02(-1.17%)
Nov 25, 2022 2.120 2.150 2.120 2.145 56,751 +0.04(+1.66%)
Nov 23, 2022 2.150 2.225 2.100 2.110 83,102 -0.02(-0.94%)
Nov 22, 2022 2.150 2.190 2.090 2.130 110,647 +0.00(+0.00%)
Nov 21, 2022 2.250 2.250 2.100 2.130 110,535 -0.09(-4.05%)
Nov 18, 2022 2.280 2.318 2.140 2.220 103,785 -0.07(-3.06%)
Nov 17, 2022 2.390 2.390 2.260 2.290 77,903 -0.09(-3.78%)
Nov 16, 2022 2.490 2.495 2.350 2.380 59,728 -0.09(-3.64%)
Nov 15, 2022 2.470 2.540 2.430 2.470 146,980 +0.04(+1.65%)
Nov 14, 2022 2.490 2.490 2.393 2.430 69,352 -0.06(-2.41%)
Nov 11, 2022 2.320 2.510 2.320 2.490 58,863 +0.11(+4.62%)
Nov 10, 2022 2.250 2.530 2.250 2.380 79,666 +0.11(+4.85%)
Nov 09, 2022 2.380 2.385 2.220 2.270 85,583 -0.11(-4.62%)
Nov 08, 2022 2.400 2.410 2.350 2.380 24,424 -0.02(-0.83%)
Nov 07, 2022 2.450 2.460 2.380 2.400 23,059 +0.00(+0.00%)
Nov 04, 2022 2.490 2.490 2.400 2.400 22,053 -0.07(-2.83%)
Nov 03, 2022 2.410 2.520 2.390 2.470 66,501 +0.04(+1.65%)
Nov 02, 2022 2.485 2.520 2.420 2.430 15,614 -0.06(-2.41%)
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.