Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.975 -0.025 (-1.25%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 2.120 2.120 2.060 2.100 151,350 +0.00(+0.00%)
Mar 31, 2023 2.120 2.120 2.015 2.100 333,908 +0.00(+0.00%)
Mar 30, 2023 2.130 2.240 2.050 2.100 510,713 -0.01(-0.47%)
Mar 29, 2023 2.320 2.320 2.080 2.110 850,905 -0.05(-2.31%)
Mar 28, 2023 1.950 2.200 1.950 2.160 917,486 +0.19(+9.64%)
Mar 27, 2023 1.950 1.990 1.890 1.970 172,651 +0.05(+2.60%)
Mar 24, 2023 1.860 1.920 1.830 1.920 81,589 +0.04(+2.13%)
Mar 23, 2023 1.890 1.910 1.830 1.880 202,877 -0.01(-0.53%)
Mar 22, 2023 1.920 1.930 1.870 1.890 150,174 -0.05(-2.58%)
Mar 21, 2023 1.910 1.985 1.890 1.940 111,700 +0.02(+1.04%)
Mar 20, 2023 1.960 1.992 1.880 1.920 145,266 +0.04(+2.13%)
Mar 17, 2023 1.910 1.960 1.815 1.880 933,430 -0.03(-1.57%)
Mar 16, 2023 1.940 1.960 1.850 1.910 283,810 -0.06(-3.05%)
Mar 15, 2023 1.970 1.990 1.850 1.970 292,113 +0.00(+0.00%)
Mar 14, 2023 2.000 2.000 1.960 1.970 69,765 +0.02(+1.03%)
Mar 13, 2023 1.950 2.030 1.910 1.950 168,687 +0.01(+0.52%)
Mar 10, 2023 1.960 2.050 1.880 1.940 397,952 +0.01(+0.52%)
Mar 09, 2023 2.130 2.150 1.900 1.930 657,861 -0.20(-9.18%)
Mar 08, 2023 2.090 2.155 2.070 2.125 181,176 +0.02(+1.19%)
Mar 07, 2023 2.170 2.190 2.100 2.100 208,566 -0.06(-2.78%)
Mar 06, 2023 2.190 2.220 2.110 2.160 284,415 -0.02(-1.14%)
Mar 03, 2023 2.130 2.240 2.130 2.185 251,449 +0.06(+3.07%)
Mar 02, 2023 2.080 2.150 2.040 2.120 207,446 +0.06(+2.91%)
Mar 01, 2023 2.140 2.150 2.050 2.060 166,636 -0.05(-2.37%)
Feb 28, 2023 2.100 2.150 2.100 2.110 68,476 +0.00(+0.00%)
Feb 27, 2023 2.120 2.165 2.105 2.110 111,482 -0.02(-0.94%)
Feb 24, 2023 2.150 2.175 2.110 2.130 96,971 -0.03(-1.39%)
Feb 23, 2023 2.200 2.200 2.150 2.160 121,160 -0.03(-1.37%)
Feb 22, 2023 2.180 2.219 2.150 2.190 375,568 +0.02(+0.92%)
Feb 21, 2023 2.260 2.260 2.150 2.170 106,004 -0.09(-3.98%)
Feb 17, 2023 2.200 2.260 2.170 2.260 271,653 +0.06(+2.96%)
Feb 16, 2023 2.190 2.250 2.160 2.195 1,333,386 +0.01(+0.69%)
Feb 15, 2023 2.200 2.200 2.150 2.180 214,365 -0.02(-0.91%)
Feb 14, 2023 2.230 2.230 2.160 2.200 178,344 +0.00(+0.00%)
Feb 13, 2023 2.230 2.250 2.170 2.200 404,629 +0.00(+0.00%)
Feb 10, 2023 2.240 2.260 2.140 2.200 800,810 +0.00(+0.00%)
Feb 09, 2023 2.180 2.260 2.100 2.200 1,918,604 -0.18(-7.56%)
Feb 08, 2023 2.500 2.500 2.320 2.380 285,242 -0.09(-3.64%)
Feb 07, 2023 2.480 2.550 2.430 2.470 211,441 +0.02(+0.82%)
Feb 06, 2023 2.360 2.510 2.330 2.450 386,419 +0.15(+6.52%)
Feb 03, 2023 2.250 2.320 2.220 2.300 110,587 +0.06(+2.68%)
Feb 02, 2023 2.280 2.316 2.210 2.240 213,761 -0.03(-1.32%)
Feb 01, 2023 2.310 2.370 2.270 2.270 197,007 -0.03(-1.30%)
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 2.280 208,143 +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%)
Nov 01, 2022 2.490 2.530 2.471 2.490 31,815 +0.02(+0.81%)
Oct 31, 2022 2.420 2.496 2.390 2.470 77,971 +0.08(+3.35%)
Oct 28, 2022 2.430 2.450 2.390 2.390 62,507 -0.05(-2.05%)
Oct 27, 2022 2.470 2.499 2.400 2.440 93,211 -0.05(-2.01%)
Oct 26, 2022 2.440 2.550 2.420 2.490 32,528 +0.06(+2.47%)
Oct 25, 2022 2.370 2.475 2.370 2.430 24,309 +0.06(+2.53%)
Oct 24, 2022 2.490 2.490 2.340 2.370 134,898 -0.12(-4.82%)
Oct 21, 2022 2.550 2.550 2.460 2.490 94,547 -0.05(-1.97%)
Oct 20, 2022 2.570 2.603 2.510 2.540 25,991 -0.01(-0.39%)
Oct 19, 2022 2.630 2.630 2.500 2.550 141,595 -0.08(-3.04%)
Oct 18, 2022 2.590 2.710 2.550 2.630 118,707 +0.08(+3.14%)
Oct 17, 2022 2.540 2.620 2.530 2.550 124,926 +0.02(+0.79%)
Oct 14, 2022 2.660 2.729 2.520 2.530 83,312 -0.14(-5.24%)
Oct 13, 2022 2.630 2.730 2.580 2.670 132,765 +0.02(+0.75%)
Oct 12, 2022 2.690 2.690 2.620 2.650 52,254 -0.04(-1.49%)
Oct 11, 2022 2.740 2.765 2.600 2.690 127,841 -0.04(-1.65%)
Oct 10, 2022 2.770 2.770 2.650 2.735 197,244 +0.00(+0.18%)
Oct 07, 2022 2.760 2.830 2.720 2.730 188,649 -0.05(-1.80%)
Oct 06, 2022 2.850 2.910 2.770 2.780 64,663 -0.10(-3.47%)
Oct 05, 2022 2.970 3.050 2.880 2.880 36,490 -0.17(-5.57%)
Oct 04, 2022 2.880 3.070 2.870 3.050 71,387 +0.19(+6.64%)
Oct 03, 2022 3.010 3.010 2.850 2.860 36,905 -0.14(-4.67%)
Sep 30, 2022 2.820 3.000 2.750 3.000 110,256 +0.15(+5.26%)
Sep 29, 2022 2.710 2.910 2.698 2.850 101,708 +0.11(+4.01%)
Sep 28, 2022 2.830 2.840 2.720 2.740 77,183 -0.05(-1.79%)
Sep 27, 2022 2.910 2.910 2.750 2.790 33,514 -0.04(-1.41%)
Sep 26, 2022 2.790 2.899 2.770 2.830 81,483 +0.02(+0.71%)
Sep 23, 2022 2.750 2.895 2.700 2.810 123,283 +0.02(+0.72%)
Sep 22, 2022 2.920 2.920 2.750 2.790 52,663 -0.04(-1.41%)
Sep 21, 2022 2.940 3.020 2.800 2.830 88,534 -0.10(-3.41%)
Sep 20, 2022 3.030 3.148 2.920 2.930 61,184 -0.12(-3.93%)
Sep 19, 2022 3.200 3.400 3.050 3.050 108,685 -0.14(-4.39%)
Sep 16, 2022 3.350 3.410 3.190 3.190 101,128 -0.23(-6.73%)
Sep 15, 2022 3.420 3.510 3.380 3.420 53,860 +0.00(+0.00%)
Sep 14, 2022 3.650 3.650 3.420 3.420 130,240 -0.27(-7.32%)
Sep 13, 2022 3.710 3.750 3.560 3.690 281,276 -0.01(-0.27%)
Sep 12, 2022 3.660 3.730 3.590 3.700 45,863 +0.06(+1.65%)
Sep 09, 2022 3.650 3.700 3.530 3.640 102,905 -0.01(-0.27%)
Sep 08, 2022 3.550 3.675 3.420 3.650 137,615 +0.09(+2.53%)
Sep 07, 2022 3.440 3.620 3.400 3.560 86,469 +0.09(+2.59%)
Sep 06, 2022 3.420 3.550 3.410 3.470 71,797 +0.02(+0.58%)
Sep 02, 2022 3.320 3.490 3.310 3.450 58,853 +0.14(+4.23%)
Sep 01, 2022 3.420 3.420 3.290 3.310 59,685 -0.11(-3.22%)
Aug 31, 2022 3.380 3.450 3.350 3.420 38,936 +0.02(+0.59%)
Aug 30, 2022 3.560 3.560 3.347 3.400 59,894 -0.09(-2.58%)
Aug 29, 2022 3.460 3.540 3.441 3.490 37,936 -0.04(-1.13%)
Aug 26, 2022 3.690 3.880 3.480 3.530 119,185 -0.15(-4.08%)
Aug 25, 2022 3.640 3.680 3.610 3.680 62,514 +0.02(+0.55%)
Aug 24, 2022 3.600 3.670 3.540 3.660 75,256 +0.05(+1.39%)
Aug 23, 2022 3.560 3.690 3.540 3.610 91,907 +0.00(+0.00%)
Aug 22, 2022 3.600 3.700 3.560 3.610 69,867 -0.06(-1.63%)
Aug 19, 2022 3.970 3.970 3.611 3.670 177,992 -0.31(-7.79%)
Aug 18, 2022 4.050 4.050 3.920 3.980 65,312 +0.01(+0.25%)
Aug 17, 2022 4.160 4.180 3.856 3.970 262,825 -0.18(-4.34%)
Aug 16, 2022 4.070 4.280 3.880 4.150 1,405,722 +0.51(+14.01%)
Aug 15, 2022 3.500 3.660 3.400 3.640 115,164 +0.10(+2.82%)
Aug 12, 2022 3.730 3.730 3.500 3.540 153,485 -0.11(-3.01%)
Aug 11, 2022 3.770 3.870 3.580 3.650 643,990 -0.08(-2.14%)
Aug 10, 2022 3.730 3.740 3.680 3.730 84,801 +0.05(+1.36%)
Aug 09, 2022 3.700 3.760 3.660 3.680 48,126 -0.02(-0.54%)
Aug 08, 2022 3.630 3.770 3.610 3.700 92,602 +0.09(+2.49%)
Aug 05, 2022 3.700 3.760 3.610 3.610 58,864 -0.11(-2.96%)
Aug 04, 2022 3.700 3.740 3.660 3.720 45,305 +0.04(+1.09%)
Aug 03, 2022 3.580 3.740 3.540 3.680 91,618 +0.15(+4.25%)
Aug 02, 2022 3.560 3.610 3.500 3.530 43,205 -0.06(-1.67%)
Aug 01, 2022 3.460 3.850 3.410 3.590 177,928 +0.08(+2.28%)
Jul 29, 2022 3.410 3.510 3.360 3.510 69,467 +0.11(+3.24%)
Jul 28, 2022 3.460 3.495 3.340 3.400 62,776 -0.05(-1.45%)
Jul 27, 2022 3.500 3.500 3.370 3.450 71,264 -0.01(-0.29%)
Jul 26, 2022 3.430 3.550 3.340 3.460 103,295 +0.03(+0.87%)
Jul 25, 2022 3.380 3.470 3.300 3.430 168,989 +0.09(+2.69%)
Jul 22, 2022 3.340 3.380 3.258 3.340 225,578 -0.01(-0.30%)
Jul 21, 2022 3.250 3.590 3.250 3.350 974,401 +0.29(+9.48%)
Jul 20, 2022 3.060 3.200 2.970 3.060 109,393 +0.06(+2.00%)
Jul 19, 2022 3.070 3.070 2.970 3.000 47,886 +0.00(+0.00%)
Jul 18, 2022 2.980 3.060 2.948 3.000 33,750 +0.05(+1.69%)
Jul 15, 2022 3.040 3.070 2.950 2.950 53,481 -0.08(-2.64%)
Jul 14, 2022 3.080 3.080 3.000 3.030 42,804 -0.07(-2.26%)
Jul 13, 2022 3.090 3.183 3.050 3.100 65,489 -0.01(-0.32%)
Jul 12, 2022 3.110 3.150 3.050 3.110 50,643 +0.01(+0.32%)
Jul 11, 2022 3.210 3.290 3.060 3.100 104,528 -0.12(-3.88%)
Jul 08, 2022 2.990 3.250 2.980 3.225 85,447 +0.27(+9.32%)
Jul 07, 2022 3.030 3.070 2.950 2.950 91,663 +0.06(+2.08%)
Jul 06, 2022 2.890 2.980 2.780 2.890 57,456 +0.00(+0.00%)
Jul 05, 2022 2.830 2.934 2.800 2.890 58,865 +0.04(+1.40%)
Jul 01, 2022 2.800 2.890 2.790 2.850 74,444 +0.02(+0.71%)
Jun 30, 2022 2.750 2.869 2.750 2.830 69,815 +0.08(+2.91%)
Jun 29, 2022 2.790 2.880 2.750 2.750 68,049 -0.06(-2.14%)
Jun 28, 2022 2.870 2.999 2.780 2.810 89,277 -0.06(-2.09%)
Jun 27, 2022 2.850 2.930 2.820 2.870 121,641 +0.01(+0.35%)
Jun 24, 2022 2.950 2.950 2.850 2.860 89,399 -0.03(-1.04%)
Jun 23, 2022 2.760 2.900 2.740 2.890 244,287 +0.19(+7.04%)
Jun 22, 2022 2.730 2.820 2.688 2.700 77,339 -0.03(-1.10%)
Jun 21, 2022 2.710 2.840 2.680 2.730 185,353 +0.09(+3.41%)
Jun 17, 2022 2.690 2.740 2.610 2.640 64,888 +0.01(+0.38%)
Jun 16, 2022 2.630 2.690 2.600 2.630 39,932 -0.06(-2.23%)
Jun 15, 2022 2.720 2.760 2.600 2.690 79,460 +0.01(+0.37%)
Jun 14, 2022 2.650 2.700 2.600 2.680 81,091 +0.03(+1.13%)
Jun 13, 2022 2.720 2.780 2.600 2.650 94,091 -0.17(-6.03%)
Jun 10, 2022 2.900 2.910 2.720 2.820 55,428 -0.12(-4.08%)
Jun 09, 2022 3.010 3.072 2.895 2.940 59,801 -0.11(-3.61%)
Jun 08, 2022 3.010 3.190 2.910 3.050 78,022 +0.05(+1.67%)
Jun 07, 2022 2.840 3.040 2.760 3.000 140,044 +0.16(+5.63%)
Jun 06, 2022 2.980 2.980 2.800 2.840 53,022 -0.07(-2.41%)
Jun 03, 2022 2.880 2.930 2.800 2.910 66,884 +0.02(+0.69%)
Jun 02, 2022 2.780 2.950 2.780 2.890 72,442 +0.10(+3.58%)
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.