Skip to main content

Atyr Pharma Inc (NQ: LIFE )

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.040 5.317 4.974 5.130 29,357 +0.16(+3.21%)
Jun 27, 2019 5.075 5.352 4.970 4.970 12,691 -0.07(-1.39%)
Jun 26, 2019 5.460 5.460 5.040 5.040 8,635 -0.21(-4.00%)
Jun 25, 2019 5.460 5.600 5.072 5.250 22,949 -0.21(-3.85%)
Jun 24, 2019 5.674 5.740 5.390 5.460 15,820 -0.03(-0.51%)
Jun 21, 2019 5.267 5.823 5.265 5.488 208,207 +0.11(+1.95%)
Jun 20, 2019 5.180 5.571 5.110 5.383 23,110 +0.20(+3.95%)
Jun 19, 2019 4.969 5.320 4.760 5.179 49,014 +0.28(+5.69%)
Jun 18, 2019 4.760 5.040 4.760 4.900 46,976 +0.04(+0.84%)
Jun 17, 2019 5.320 5.320 4.341 4.859 58,002 -0.46(-8.63%)
Jun 14, 2019 5.600 5.880 5.180 5.319 147,621 -0.42(-7.32%)
Jun 13, 2019 5.180 5.600 5.047 5.739 188,763 +0.42(+7.90%)
Jun 12, 2019 5.405 5.405 5.068 5.319 12,114 -0.07(-1.32%)
Jun 11, 2019 5.530 5.530 5.180 5.390 49,345 -0.08(-1.53%)
Jun 10, 2019 5.348 5.634 5.334 5.474 7,627 +0.01(+0.26%)
Jun 07, 2019 5.460 5.711 5.391 5.460 8,085 +0.01(+0.10%)
Jun 06, 2019 5.533 5.748 5.390 5.454 6,369 +0.04(+0.78%)
Jun 05, 2019 5.676 5.865 5.390 5.412 11,689 -0.26(-4.64%)
Jun 04, 2019 5.468 6.370 5.320 5.676 12,424 +0.08(+1.35%)
Jun 03, 2019 6.020 6.300 5.320 5.600 36,425 -0.45(-7.41%)
May 31, 2019 5.838 6.615 5.771 6.048 40,085 +0.07(+1.17%)
May 30, 2019 5.880 6.153 5.740 5.978 4,284 +0.10(+1.67%)
May 29, 2019 6.104 6.104 5.757 5.880 6,695 -0.27(-4.33%)
May 28, 2019 5.908 6.160 5.880 6.146 4,327 -0.01(-0.11%)
May 24, 2019 6.160 6.300 5.880 6.153 8,100 +0.09(+1.50%)
May 23, 2019 6.413 6.524 6.038 6.062 10,286 -0.38(-5.97%)
May 22, 2019 6.300 6.605 6.300 6.447 16,636 -0.01(-0.13%)
May 21, 2019 6.300 6.580 6.300 6.455 5,427 +0.16(+2.47%)
May 20, 2019 6.440 6.580 6.160 6.300 10,504 -0.20(-3.10%)
May 17, 2019 6.300 6.580 6.300 6.502 10,464 +0.06(+0.96%)
May 16, 2019 6.580 6.720 6.440 6.440 18,005 -0.18(-2.71%)
May 15, 2019 6.874 6.874 6.405 6.619 21,443 -0.35(-5.06%)
May 14, 2019 7.308 7.699 6.300 6.972 49,890 -0.46(-6.21%)
May 13, 2019 7.700 7.711 7.393 7.434 6,263 -0.07(-0.88%)
May 10, 2019 7.784 8.162 7.140 7.500 19,000 -0.27(-3.48%)
May 09, 2019 8.400 8.401 7.770 7.770 18,485 -0.35(-4.31%)
May 08, 2019 8.120 8.260 8.120 8.120 4,587 -0.06(-0.72%)
May 07, 2019 8.204 8.652 8.121 8.179 9,294 -0.17(-2.08%)
May 06, 2019 8.663 8.663 8.121 8.352 8,715 -0.33(-3.79%)
May 03, 2019 8.415 8.820 8.415 8.681 6,271 +0.14(+1.66%)
May 02, 2019 8.820 8.820 8.120 8.540 19,428 -0.23(-2.65%)
May 01, 2019 8.919 9.240 8.684 8.772 43,357 +0.08(+0.90%)
Apr 30, 2019 9.310 9.467 8.400 8.694 58,227 -0.69(-7.31%)
Apr 29, 2019 9.800 10.08 9.100 9.380 40,676 -0.14(-1.47%)
Apr 26, 2019 8.960 9.869 8.726 9.520 54,892 +0.56(+6.25%)
Apr 25, 2019 8.540 9.380 8.260 8.960 76,822 +0.84(+10.34%)
Apr 24, 2019 8.053 8.330 7.700 8.120 7,608 +0.14(+1.75%)
Apr 23, 2019 7.840 8.400 7.700 7.980 24,604 -0.14(-1.72%)
Apr 22, 2019 7.420 8.540 7.280 8.120 81,468 +0.45(+5.84%)
Apr 18, 2019 7.476 7.837 7.452 7.672 3,592 +0.11(+1.46%)
Apr 17, 2019 7.980 7.980 7.434 7.561 12,970 -0.14(-1.80%)
Apr 16, 2019 7.420 7.980 7.280 7.700 34,311 +0.00(+0.00%)
Apr 15, 2019 7.421 7.700 7.178 7.700 10,469 +0.45(+6.18%)
Apr 12, 2019 7.419 7.560 7.252 7.252 12,671 -0.31(-4.07%)
Apr 11, 2019 7.280 7.560 7.070 7.560 24,391 +0.00(+0.00%)
Apr 10, 2019 7.280 7.980 7.140 7.560 60,286 +0.14(+1.93%)
Apr 09, 2019 7.560 7.700 7.210 7.417 10,649 -0.14(-1.89%)
Apr 08, 2019 7.014 7.560 7.014 7.560 20,099 +0.54(+7.72%)
Apr 05, 2019 7.000 7.700 6.720 7.018 23,242 -0.40(-5.42%)
Apr 04, 2019 7.560 7.560 7.000 7.420 17,328 +0.12(+1.69%)
Apr 03, 2019 7.816 7.886 7.059 7.297 33,418 -0.55(-7.01%)
Apr 02, 2019 7.840 7.885 7.587 7.847 25,290 -0.04(-0.51%)
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.