Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.955 -0.045 (-2.25%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.580 1.620 1.580 1.580 98,578 -0.01(-0.63%)
Sep 28, 2023 1.630 1.630 1.570 1.590 113,129 -0.05(-3.05%)
Sep 27, 2023 1.590 1.640 1.570 1.640 110,961 +0.05(+3.14%)
Sep 26, 2023 1.550 1.635 1.550 1.590 134,843 +0.04(+2.58%)
Sep 25, 2023 1.600 1.590 1.545 1.550 279,936 -0.06(-3.73%)
Sep 22, 2023 1.620 1.630 1.600 1.610 118,140 -0.02(-1.23%)
Sep 21, 2023 1.610 1.635 1.600 1.630 77,347 +0.01(+0.62%)
Sep 20, 2023 1.630 1.661 1.611 1.620 177,269 +0.00(+0.00%)
Sep 19, 2023 1.630 1.680 1.620 1.620 123,135 +0.01(+0.62%)
Sep 18, 2023 1.690 1.719 1.610 1.610 302,118 -0.08(-4.73%)
Sep 15, 2023 1.680 1.740 1.660 1.690 403,458 +0.00(+0.00%)
Sep 14, 2023 1.660 1.730 1.660 1.690 275,629 +0.05(+3.05%)
Sep 13, 2023 1.650 1.670 1.640 1.640 220,086 -0.01(-0.61%)
Sep 12, 2023 1.650 1.700 1.642 1.650 123,250 -0.01(-0.60%)
Sep 11, 2023 1.640 1.680 1.619 1.660 190,264 +0.00(+0.00%)
Sep 08, 2023 1.630 1.680 1.630 1.660 116,985 +0.01(+0.61%)
Sep 07, 2023 1.700 1.700 1.640 1.650 183,444 +0.00(+0.00%)
Sep 06, 2023 1.680 1.720 1.620 1.650 345,839 -0.05(-2.94%)
Sep 05, 2023 1.730 1.745 1.670 1.700 196,124 +0.00(+0.00%)
Sep 01, 2023 1.740 1.740 1.700 1.700 186,163 +0.00(+0.00%)
Aug 31, 2023 1.770 1.789 1.660 1.700 376,493 -0.07(-3.95%)
Aug 30, 2023 1.800 1.800 1.760 1.770 130,347 -0.01(-0.56%)
Aug 29, 2023 1.790 1.800 1.760 1.780 131,569 -0.01(-0.56%)
Aug 28, 2023 1.860 1.890 1.780 1.790 174,222 -0.06(-3.24%)
Aug 25, 2023 1.840 1.900 1.790 1.850 287,423 +0.01(+0.54%)
Aug 24, 2023 1.840 1.850 1.800 1.840 99,759 +0.02(+1.10%)
Aug 23, 2023 1.850 1.865 1.810 1.820 139,674 -0.03(-1.62%)
Aug 22, 2023 1.900 1.925 1.840 1.850 117,851 -0.06(-3.14%)
Aug 21, 2023 1.920 1.940 1.875 1.910 117,691 +0.00(+0.00%)
Aug 18, 2023 1.890 1.910 1.880 1.910 161,441 +0.02(+1.06%)
Aug 17, 2023 1.910 1.910 1.880 1.890 131,792 -0.04(-2.07%)
Aug 16, 2023 1.960 1.980 1.890 1.930 184,672 -0.03(-1.53%)
Aug 15, 2023 1.950 1.960 1.910 1.960 173,700 +0.01(+0.51%)
Aug 14, 2023 1.980 1.991 1.920 1.950 166,746 -0.05(-2.50%)
Aug 11, 2023 1.950 2.000 1.900 2.000 1,699,255 +0.04(+2.04%)
Aug 10, 2023 1.980 2.000 1.940 1.960 190,742 +0.00(+0.00%)
Aug 09, 2023 1.960 1.970 1.930 1.960 121,589 +0.00(+0.00%)
Aug 08, 2023 1.960 1.985 1.940 1.960 107,939 -0.01(-0.51%)
Aug 07, 2023 2.010 2.020 1.945 1.970 171,460 -0.03(-1.50%)
Aug 04, 2023 2.040 2.040 1.990 2.000 157,442 -0.01(-0.50%)
Aug 03, 2023 2.010 2.060 2.000 2.010 121,105 +0.01(+0.50%)
Aug 02, 2023 1.990 2.020 1.969 2.000 339,495 +0.03(+1.52%)
Aug 01, 2023 1.970 2.020 1.927 1.970 246,177 +0.01(+0.51%)
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 1.930 181,769 -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%)
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.