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 (%)
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 +0.07(+3.27%)
May 08, 2023 2.150 2.180 2.110 2.140 706,911 -0.01(-0.47%)
May 05, 2023 2.090 2.195 2.024 2.150 1,997,020 +0.10(+4.88%)
May 04, 2023 2.070 2.100 2.030 2.050 786,905 +0.00(+0.00%)
May 03, 2023 2.000 2.105 1.980 2.050 971,629 +0.07(+3.54%)
May 02, 2023 2.100 2.130 1.980 1.980 683,780 -0.12(-5.71%)
May 01, 2023 1.960 2.140 1.930 2.100 1,178,040 +0.15(+7.69%)
Apr 28, 2023 1.960 2.020 1.920 1.950 299,302 -0.04(-2.01%)
Apr 27, 2023 1.990 2.068 1.960 1.990 522,766 -0.03(-1.49%)
Apr 26, 2023 2.040 2.080 1.920 2.020 464,394 -0.03(-1.46%)
Apr 25, 2023 2.130 2.270 1.982 2.050 1,235,877 -0.10(-4.65%)
Apr 24, 2023 1.910 2.218 1.910 2.150 2,686,194 +0.27(+14.67%)
Apr 21, 2023 1.760 1.980 1.555 1.875 4,955,953 +0.16(+9.01%)
Apr 20, 2023 1.870 1.900 1.710 1.720 742,576 -0.15(-8.02%)
Apr 19, 2023 1.920 1.930 1.870 1.870 271,825 -0.05(-2.60%)
Apr 18, 2023 1.940 1.940 1.880 1.920 253,666 +0.00(+0.00%)
Apr 17, 2023 1.930 1.950 1.870 1.920 417,964 +0.01(+0.52%)
Apr 14, 2023 1.920 1.950 1.850 1.910 316,816 -0.02(-1.04%)
Apr 13, 2023 1.940 1.990 1.900 1.930 408,223 -0.01(-0.52%)
Apr 12, 2023 1.980 2.020 1.870 1.940 460,930 -0.05(-2.51%)
Apr 11, 2023 1.920 2.050 1.856 1.990 1,201,894 +0.09(+4.74%)
Apr 10, 2023 2.100 2.100 1.880 1.900 457,448 -0.20(-9.31%)
Apr 06, 2023 2.080 2.100 2.070 2.095 54,126 +0.01(+0.24%)
Apr 05, 2023 2.060 2.149 2.060 2.090 133,825 -0.01(-0.48%)
Apr 04, 2023 2.100 2.110 2.050 2.100 111,493 +0.00(+0.00%)
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.