Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 29, 2020 3.710 3.930 3.709 3.740 46,300 +0.03(+0.81%)
May 28, 2020 3.920 4.000 3.710 3.710 66,057 -0.21(-5.36%)
May 27, 2020 4.200 4.200 3.870 3.920 72,906 -0.14(-3.45%)
May 26, 2020 4.250 4.500 3.830 4.060 165,384 -0.06(-1.46%)
May 22, 2020 3.666 4.200 3.654 4.120 204,400 +0.42(+11.35%)
May 21, 2020 3.650 3.750 3.605 3.700 58,372 +0.03(+0.82%)
May 20, 2020 3.620 3.800 3.620 3.670 125,344 +0.07(+1.94%)
May 19, 2020 3.760 3.850 3.600 3.600 37,341 -0.14(-3.74%)
May 18, 2020 3.960 3.970 3.700 3.740 83,586 -0.10(-2.60%)
May 15, 2020 3.660 3.840 3.616 3.840 60,600 +0.24(+6.67%)
May 14, 2020 3.720 3.720 3.460 3.600 137,600 -0.11(-2.96%)
May 13, 2020 4.190 4.190 3.373 3.710 199,067 -0.16(-4.13%)
May 12, 2020 4.140 4.180 3.750 3.870 145,255 -0.22(-5.38%)
May 11, 2020 3.900 4.200 3.830 4.090 215,479 +0.19(+4.87%)
May 08, 2020 3.840 3.900 3.710 3.900 58,500 +0.12(+3.17%)
May 07, 2020 3.640 3.800 3.570 3.780 57,371 +0.13(+3.56%)
May 06, 2020 3.600 3.800 3.430 3.650 74,915 +0.05(+1.39%)
May 05, 2020 3.630 3.650 3.530 3.600 43,101 +0.04(+1.12%)
May 04, 2020 3.440 3.570 3.390 3.560 22,205 +0.12(+3.49%)
May 01, 2020 3.590 3.590 3.300 3.440 102,900 -0.15(-4.18%)
Apr 30, 2020 3.730 3.760 3.550 3.590 79,846 -0.10(-2.71%)
Apr 29, 2020 3.770 3.850 3.560 3.690 101,691 -0.06(-1.60%)
Apr 28, 2020 3.800 3.800 3.450 3.750 114,304 -0.01(-0.27%)
Apr 27, 2020 3.700 3.840 3.620 3.760 91,315 +0.14(+3.87%)
Apr 24, 2020 3.840 3.880 3.330 3.620 215,100 -0.22(-5.73%)
Apr 23, 2020 3.750 3.910 3.450 3.840 389,701 +0.16(+4.35%)
Apr 22, 2020 3.380 3.750 3.000 3.680 519,481 +0.43(+13.23%)
Apr 21, 2020 3.480 3.780 3.080 3.250 2,622,085 +0.16(+5.18%)
Apr 20, 2020 2.960 3.243 2.960 3.090 150,079 +0.12(+4.04%)
Apr 17, 2020 2.910 2.970 2.870 2.970 29,700 +0.09(+3.13%)
Apr 16, 2020 2.990 2.990 2.850 2.880 20,873 -0.03(-1.03%)
Apr 15, 2020 2.830 2.955 2.760 2.910 84,122 +0.08(+2.83%)
Apr 14, 2020 2.750 2.900 2.750 2.830 63,854 +0.10(+3.66%)
Apr 13, 2020 2.780 2.860 2.730 2.730 28,498 -0.09(-3.19%)
Apr 09, 2020 2.910 2.960 2.700 2.820 53,800 -0.06(-2.08%)
Apr 08, 2020 2.660 2.940 2.660 2.880 91,746 +0.20(+7.46%)
Apr 07, 2020 2.720 2.827 2.640 2.680 44,085 -0.03(-1.11%)
Apr 06, 2020 2.920 3.160 2.680 2.710 99,125 -0.19(-6.55%)
Apr 03, 2020 2.560 2.970 2.400 2.900 140,000 +0.34(+13.28%)
Apr 02, 2020 2.470 2.700 2.450 2.560 56,509 +0.01(+0.39%)
Apr 01, 2020 2.660 2.800 2.470 2.550 63,845 -0.25(-8.93%)
Mar 31, 2020 2.810 2.940 2.650 2.800 54,191 -0.07(-2.44%)
Mar 30, 2020 3.220 3.220 2.810 2.870 126,911 -0.37(-11.42%)
Mar 27, 2020 2.920 3.280 2.710 3.240 175,400 +0.16(+5.19%)
Mar 26, 2020 3.160 3.350 3.050 3.080 105,876 -0.02(-0.65%)
Mar 25, 2020 2.820 3.370 2.800 3.100 463,157 +0.32(+11.51%)
Mar 24, 2020 2.840 2.960 2.540 2.780 127,652 +0.13(+4.91%)
Mar 23, 2020 2.750 3.060 2.480 2.650 192,354 +0.07(+2.71%)
Mar 20, 2020 2.500 2.950 2.500 2.580 128,800 +0.10(+4.03%)
Mar 19, 2020 2.270 2.550 2.130 2.480 92,431 +0.26(+11.71%)
Mar 18, 2020 2.310 2.550 2.190 2.220 119,953 -0.16(-6.72%)
Mar 17, 2020 2.300 2.420 2.170 2.380 94,112 +0.21(+9.68%)
Mar 16, 2020 2.490 2.630 2.150 2.170 177,474 -0.51(-19.03%)
Mar 13, 2020 3.090 3.090 2.380 2.680 187,700 -0.05(-1.83%)
Mar 12, 2020 2.800 2.900 2.530 2.730 184,560 -0.30(-9.90%)
Mar 11, 2020 3.320 3.320 2.960 3.030 154,241 -0.40(-11.66%)
Mar 10, 2020 3.510 3.660 3.150 3.430 116,385 +0.07(+2.08%)
Mar 09, 2020 3.600 3.780 3.300 3.360 137,654 -0.47(-12.27%)
Mar 06, 2020 3.920 4.090 3.770 3.830 108,300 -0.24(-5.90%)
Mar 05, 2020 4.250 4.410 4.050 4.070 86,010 -0.18(-4.24%)
Mar 04, 2020 3.910 4.300 3.900 4.250 214,487 +0.53(+14.25%)
Mar 03, 2020 4.010 4.050 3.650 3.720 104,446 -0.19(-4.86%)
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.