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 (%)
Jul 31, 2020 4.100 4.170 3.890 3.950 61,500 -0.11(-2.71%)
Jul 30, 2020 4.090 4.130 3.950 4.060 62,873 -0.01(-0.25%)
Jul 29, 2020 4.140 4.190 4.000 4.070 45,993 -0.07(-1.69%)
Jul 28, 2020 4.590 4.590 3.990 4.140 58,907 -0.05(-1.19%)
Jul 27, 2020 4.450 4.540 4.020 4.190 56,295 -0.21(-4.77%)
Jul 24, 2020 4.500 4.530 4.350 4.400 29,200 -0.12(-2.65%)
Jul 23, 2020 4.470 4.730 4.370 4.520 105,578 +0.05(+1.12%)
Jul 22, 2020 5.280 5.280 4.360 4.470 209,291 -0.68(-13.20%)
Jul 21, 2020 5.310 5.388 4.910 5.150 151,677 -0.24(-4.45%)
Jul 20, 2020 5.250 5.480 5.104 5.390 185,735 +0.30(+5.89%)
Jul 17, 2020 4.540 5.170 4.410 5.090 258,100 +0.58(+12.86%)
Jul 16, 2020 4.400 4.550 4.350 4.510 44,574 +0.01(+0.22%)
Jul 15, 2020 4.170 4.550 4.053 4.500 212,467 +0.34(+8.17%)
Jul 14, 2020 3.950 4.210 3.720 4.160 80,819 +0.28(+7.22%)
Jul 13, 2020 4.210 4.380 3.880 3.880 62,356 -0.37(-8.71%)
Jul 10, 2020 4.300 4.390 4.160 4.250 34,800 +0.01(+0.24%)
Jul 09, 2020 4.320 4.430 4.200 4.240 46,876 -0.09(-2.08%)
Jul 08, 2020 4.310 4.418 4.195 4.330 65,238 +0.05(+1.17%)
Jul 07, 2020 4.250 4.380 4.220 4.280 55,676 +0.03(+0.71%)
Jul 06, 2020 4.270 4.345 4.160 4.250 37,931 -0.01(-0.23%)
Jul 02, 2020 4.130 4.490 4.100 4.260 41,800 -0.04(-0.93%)
Jul 01, 2020 4.440 4.458 4.230 4.300 47,601 -0.14(-3.15%)
Jun 30, 2020 4.540 4.600 4.430 4.440 68,363 -0.14(-3.06%)
Jun 29, 2020 4.400 4.700 4.310 4.580 106,185 +0.14(+3.15%)
Jun 26, 2020 4.680 4.750 4.190 4.440 125,400 -0.05(-1.11%)
Jun 25, 2020 4.160 4.650 4.100 4.490 374,443 +0.38(+9.25%)
Jun 24, 2020 4.120 4.180 3.860 4.110 136,453 +0.17(+4.31%)
Jun 23, 2020 3.940 4.160 3.810 3.940 155,674 -0.18(-4.37%)
Jun 22, 2020 4.300 4.320 4.000 4.120 127,173 -0.11(-2.60%)
Jun 19, 2020 3.980 4.320 3.930 4.230 210,900 +0.31(+7.91%)
Jun 18, 2020 3.900 3.970 3.700 3.920 108,264 +0.05(+1.29%)
Jun 17, 2020 3.830 3.970 3.670 3.870 187,894 +0.04(+1.04%)
Jun 16, 2020 3.900 3.900 3.660 3.830 114,505 +0.09(+2.41%)
Jun 15, 2020 3.600 3.760 3.500 3.740 131,375 +0.29(+8.41%)
Jun 12, 2020 3.600 3.615 3.430 3.450 58,400 +0.01(+0.29%)
Jun 11, 2020 3.750 3.860 3.420 3.440 138,314 -0.48(-12.24%)
Jun 10, 2020 4.030 4.030 3.850 3.920 48,669 -0.10(-2.49%)
Jun 09, 2020 3.960 4.030 3.850 4.020 78,652 +0.06(+1.52%)
Jun 08, 2020 3.900 4.000 3.880 3.960 75,061 +0.06(+1.54%)
Jun 05, 2020 3.890 4.030 3.820 3.900 48,900 +0.07(+1.83%)
Jun 04, 2020 3.780 3.880 3.670 3.830 75,288 +0.09(+2.41%)
Jun 03, 2020 3.850 3.916 3.700 3.740 72,045 -0.15(-3.86%)
Jun 02, 2020 3.880 3.950 3.760 3.890 49,516 +0.01(+0.26%)
Jun 01, 2020 3.750 4.030 3.750 3.880 75,701 +0.14(+3.74%)
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%)
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.