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 +0.030 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 2.010 2.050 1.960 1.960 480,857 -0.05(-2.49%)
Jul 28, 2023 1.970 2.020 1.935 2.010 198,277 +0.07(+3.61%)
Jul 27, 2023 1.980 1.980 1.910 1.940 235,577 -0.02(-1.02%)
Jul 26, 2023 1.980 1.990 1.940 1.960 124,752 +0.00(+0.00%)
Jul 25, 2023 2.010 2.010 1.950 1.960 251,894 -0.03(-1.51%)
Jul 24, 2023 2.070 2.075 1.980 1.990 364,771 -0.08(-3.86%)
Jul 21, 2023 2.090 2.110 2.030 2.070 369,849 +0.04(+1.97%)
Jul 20, 2023 1.960 2.090 1.960 2.030 650,808 +0.08(+4.10%)
Jul 19, 2023 1.960 2.000 1.920 1.950 206,749 +0.02(+1.04%)
Jul 18, 2023 1.970 2.010 1.910 1.930 181,770 -0.06(-3.02%)
Jul 17, 2023 1.950 1.995 1.942 1.990 106,365 +0.04(+2.05%)
Jul 14, 2023 1.990 1.990 1.940 1.950 207,033 -0.03(-1.52%)
Jul 13, 2023 2.000 2.019 1.960 1.980 227,013 -0.02(-1.00%)
Jul 12, 2023 2.030 2.030 1.990 2.000 132,746 -0.01(-0.50%)
Jul 11, 2023 2.020 2.025 2.000 2.010 122,509 +0.00(+0.00%)
Jul 10, 2023 2.020 2.069 1.980 2.010 315,298 +0.00(+0.00%)
Jul 07, 2023 2.000 2.045 1.974 2.010 131,612 +0.02(+1.01%)
Jul 06, 2023 2.090 2.090 1.880 1.990 762,857 -0.12(-5.69%)
Jul 05, 2023 2.200 2.204 2.090 2.110 419,412 -0.12(-5.38%)
Jul 03, 2023 2.180 2.240 2.160 2.230 190,406 +0.07(+3.24%)
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 +0.00(+0.00%)
Jun 14, 2023 2.290 2.298 2.210 2.210 236,752 -0.08(-3.49%)
Jun 13, 2023 2.250 2.290 2.235 2.290 269,510 +0.05(+2.23%)
Jun 12, 2023 2.200 2.260 2.196 2.240 300,827 +0.04(+1.82%)
Jun 09, 2023 2.270 2.270 2.190 2.200 285,192 -0.06(-2.65%)
Jun 08, 2023 2.300 2.310 2.240 2.260 296,584 -0.04(-1.74%)
Jun 07, 2023 2.360 2.405 2.299 2.300 379,815 -0.05(-2.13%)
Jun 06, 2023 2.330 2.385 2.320 2.350 374,019 +0.02(+0.86%)
Jun 05, 2023 2.320 2.358 2.290 2.330 302,570 +0.01(+0.43%)
Jun 02, 2023 2.300 2.320 2.260 2.320 368,164 +0.05(+2.20%)
Jun 01, 2023 2.270 2.310 2.224 2.270 424,255 +0.00(+0.00%)
May 31, 2023 2.270 2.290 2.210 2.270 354,567 -0.01(-0.44%)
May 30, 2023 2.330 2.370 2.260 2.280 318,276 -0.07(-2.98%)
May 26, 2023 2.360 2.400 2.300 2.350 320,001 -0.01(-0.42%)
May 25, 2023 2.480 2.480 2.340 2.360 662,120 -0.10(-4.26%)
May 24, 2023 2.530 2.530 2.420 2.465 469,546 -0.03(-1.00%)
May 23, 2023 2.490 2.550 2.450 2.490 899,440 +0.05(+2.05%)
May 22, 2023 2.490 2.510 2.365 2.440 880,061 +0.00(+0.00%)
May 19, 2023 2.450 2.520 2.409 2.440 409,959 +0.02(+0.83%)
May 18, 2023 2.600 2.600 2.360 2.420 619,679 -0.10(-3.97%)
May 17, 2023 2.500 2.600 2.420 2.520 663,683 -0.03(-1.18%)
May 16, 2023 2.420 2.570 2.211 2.550 978,638 -0.02(-0.78%)
May 15, 2023 2.440 2.700 2.415 2.570 1,240,885 +0.20(+8.44%)
May 12, 2023 2.350 2.390 2.270 2.370 735,287 +0.03(+1.28%)
May 11, 2023 2.350 2.420 2.290 2.340 1,162,265 +0.08(+3.54%)
May 10, 2023 2.130 2.340 2.120 2.260 1,788,699 +0.13(+6.10%)
May 09, 2023 2.160 2.170 2.060 2.130 491,818 -0.01(-0.47%)
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%)
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.