Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.680 1.695 1.610 1.620 238,347 -0.02(-1.22%)
Apr 22, 2024 1.600 1.685 1.575 1.640 293,499 +0.04(+2.50%)
Apr 19, 2024 1.650 1.650 1.580 1.600 159,073 -0.02(-1.23%)
Apr 18, 2024 1.600 1.640 1.580 1.620 276,007 +0.03(+1.89%)
Apr 17, 2024 1.640 1.640 1.580 1.590 537,232 -0.02(-1.24%)
Apr 16, 2024 1.700 1.700 1.600 1.610 359,600 -0.09(-5.29%)
Apr 15, 2024 1.740 1.740 1.650 1.700 307,558 -0.04(-2.30%)
Apr 12, 2024 1.740 1.780 1.700 1.740 252,546 -0.02(-1.14%)
Apr 11, 2024 1.770 1.790 1.715 1.760 232,532 -0.01(-0.56%)
Apr 10, 2024 1.700 1.780 1.690 1.770 452,095 +0.05(+2.91%)
Apr 09, 2024 1.870 1.870 1.690 1.720 790,352 -0.11(-6.01%)
Apr 08, 2024 1.880 1.900 1.820 1.830 241,352 -0.03(-1.61%)
Apr 05, 2024 1.880 1.890 1.820 1.860 241,624 -0.01(-0.53%)
Apr 04, 2024 1.870 1.940 1.820 1.870 459,589 +0.02(+1.08%)
Apr 03, 2024 1.840 1.860 1.760 1.850 319,070 +0.01(+0.54%)
Apr 02, 2024 1.890 1.902 1.810 1.840 374,912 -0.07(-3.66%)
Apr 01, 2024 1.970 1.990 1.890 1.910 293,199 -0.04(-2.05%)
Mar 28, 2024 2.040 1.920 1.920 1.950 726,167 -0.05(-2.50%)
Mar 27, 2024 1.920 2.090 1.920 2.000 1,200,942 +0.08(+4.44%)
Mar 26, 2024 1.910 1.940 1.850 1.915 282,116 -0.00(-0.26%)
Mar 25, 2024 1.930 1.980 1.870 1.920 337,242 -0.03(-1.54%)
Mar 22, 2024 1.970 2.030 1.940 1.950 355,219 -0.07(-3.47%)
Mar 21, 2024 2.000 2.025 1.850 2.020 891,074 +0.00(+0.00%)
Mar 20, 2024 2.010 2.150 1.950 2.020 904,437 +0.02(+1.00%)
Mar 19, 2024 2.010 2.050 1.910 2.000 399,375 +0.04(+2.30%)
Mar 18, 2024 2.030 2.030 1.902 1.955 867,623 -0.03(-1.76%)
Mar 15, 2024 1.620 2.010 1.620 1.990 1,442,771 +0.37(+22.84%)
Mar 14, 2024 1.620 1.635 1.550 1.620 483,581 -0.01(-0.61%)
Mar 13, 2024 1.620 1.680 1.610 1.630 301,208 +0.01(+0.62%)
Mar 12, 2024 1.590 1.630 1.570 1.620 427,384 +0.02(+1.25%)
Mar 11, 2024 1.570 1.660 1.570 1.600 471,506 +0.01(+0.63%)
Mar 08, 2024 1.670 1.720 1.575 1.590 751,465 -0.07(-4.22%)
Mar 07, 2024 1.720 1.730 1.640 1.660 1,282,132 -0.04(-2.35%)
Mar 06, 2024 1.690 1.720 1.670 1.700 611,652 +0.03(+1.80%)
Mar 05, 2024 1.770 1.790 1.630 1.670 1,082,353 -0.12(-6.70%)
Mar 04, 2024 1.900 1.910 1.720 1.790 958,340 -0.12(-6.28%)
Mar 01, 2024 1.940 1.950 1.890 1.910 304,765 -0.01(-0.52%)
Feb 29, 2024 1.900 2.000 1.900 1.920 282,522 +0.02(+1.05%)
Feb 28, 2024 2.000 2.030 1.850 1.900 1,184,885 -0.10(-5.00%)
Feb 27, 2024 2.010 2.080 1.975 2.000 822,006 +0.06(+3.09%)
Feb 26, 2024 1.890 1.950 1.850 1.940 304,732 +0.03(+1.57%)
Feb 23, 2024 1.870 1.920 1.850 1.910 495,735 +0.02(+1.06%)
Feb 22, 2024 2.020 2.040 1.856 1.890 1,122,433 -0.08(-4.06%)
Feb 21, 2024 1.910 2.010 1.840 1.970 730,384 +0.09(+4.79%)
Feb 20, 2024 2.050 2.116 1.810 1.880 1,713,952 -0.14(-6.93%)
Feb 16, 2024 1.920 2.080 1.880 2.020 558,185 +0.09(+4.94%)
Feb 15, 2024 1.900 1.960 1.875 1.925 253,236 +0.01(+0.26%)
Feb 14, 2024 1.910 1.950 1.860 1.920 587,341 +0.01(+0.52%)
Feb 13, 2024 1.970 1.990 1.750 1.910 830,027 -0.06(-3.05%)
Feb 12, 2024 1.930 2.030 1.930 1.970 833,626 +0.00(+0.00%)
Feb 09, 2024 2.000 2.050 1.930 1.970 594,004 +0.00(+0.00%)
Feb 08, 2024 1.650 2.023 1.650 1.970 1,520,262 +0.31(+18.67%)
Feb 07, 2024 1.660 1.700 1.630 1.660 137,505 +0.01(+0.61%)
Feb 06, 2024 1.720 1.720 1.650 1.650 187,869 -0.05(-2.94%)
Feb 05, 2024 1.750 1.786 1.660 1.700 739,936 -0.06(-3.41%)
Feb 02, 2024 1.600 1.770 1.480 1.760 547,190 +0.16(+10.00%)
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.