Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.460 5.580 5.350 5.350 56,664 -0.10(-1.83%)
Mar 30, 2022 5.790 5.900 5.450 5.450 97,724 -0.29(-5.05%)
Mar 29, 2022 5.550 5.840 5.550 5.740 93,333 +0.20(+3.61%)
Mar 28, 2022 5.690 5.818 5.520 5.540 93,255 -0.23(-3.99%)
Mar 25, 2022 6.000 6.075 5.710 5.770 142,719 -0.15(-2.53%)
Mar 24, 2022 6.200 6.400 5.650 5.920 481,561 -0.06(-1.00%)
Mar 23, 2022 5.510 6.620 5.500 5.980 1,156,594 +0.66(+12.41%)
Mar 22, 2022 5.320 5.460 5.200 5.320 46,460 +0.08(+1.53%)
Mar 21, 2022 5.000 5.350 5.000 5.240 116,713 +0.18(+3.56%)
Mar 18, 2022 5.110 5.252 4.920 5.060 69,271 -0.07(-1.36%)
Mar 17, 2022 4.810 5.440 4.810 5.130 43,253 +0.33(+6.88%)
Mar 16, 2022 4.760 4.990 4.550 4.800 82,373 +0.05(+1.05%)
Mar 15, 2022 4.700 4.980 4.610 4.750 110,967 +0.00(+0.00%)
Mar 14, 2022 5.230 5.346 4.510 4.750 200,688 -0.49(-9.35%)
Mar 11, 2022 4.940 5.380 4.920 5.240 55,504 -0.03(-0.57%)
Mar 10, 2022 5.150 5.490 5.130 5.270 135,341 +0.09(+1.74%)
Mar 09, 2022 4.910 5.260 4.880 5.180 85,000 +0.31(+6.37%)
Mar 08, 2022 4.820 4.940 4.745 4.870 63,456 +0.02(+0.41%)
Mar 07, 2022 5.020 5.090 4.760 4.850 105,664 -0.16(-3.19%)
Mar 04, 2022 5.130 5.230 4.960 5.010 44,773 -0.15(-2.91%)
Mar 03, 2022 5.140 5.300 5.010 5.160 86,130 +0.00(+0.00%)
Mar 02, 2022 4.960 5.200 4.870 5.160 102,455 +0.17(+3.41%)
Mar 01, 2022 4.910 5.040 4.860 4.990 85,604 +0.03(+0.60%)
Feb 28, 2022 4.980 5.110 4.920 4.960 73,041 -0.09(-1.78%)
Feb 25, 2022 5.040 5.120 4.910 5.050 67,768 +0.00(+0.00%)
Feb 24, 2022 4.910 5.070 4.820 5.050 104,863 +0.02(+0.40%)
Feb 23, 2022 5.170 5.180 5.000 5.030 104,804 -0.07(-1.37%)
Feb 22, 2022 4.880 5.190 4.880 5.100 117,703 +0.09(+1.80%)
Feb 18, 2022 5.010 0 -0.09(-1.76%)
Feb 17, 2022 5.130 5.250 5.060 5.100 94,522 -0.10(-1.92%)
Feb 16, 2022 5.210 5.252 5.030 5.200 126,366 -0.06(-1.14%)
Feb 15, 2022 5.280 5.390 5.210 5.260 68,843 +0.10(+1.94%)
Feb 14, 2022 5.400 5.400 5.150 5.160 88,989 -0.23(-4.27%)
Feb 11, 2022 5.610 5.660 5.250 5.390 102,263 -0.15(-2.71%)
Feb 10, 2022 5.770 5.944 5.510 5.540 118,442 -0.27(-4.65%)
Feb 09, 2022 5.640 5.860 5.480 5.810 101,076 +0.20(+3.57%)
Feb 08, 2022 5.680 5.690 5.420 5.610 90,995 +0.05(+0.90%)
Feb 07, 2022 5.510 5.810 5.320 5.560 91,384 -0.07(-1.24%)
Feb 04, 2022 5.490 5.670 5.260 5.630 74,131 +0.11(+1.99%)
Feb 03, 2022 5.470 5.450 5.520 39,419 -0.04(-0.72%)
Feb 02, 2022 5.860 5.960 5.469 5.560 89,705 -0.22(-3.81%)
Feb 01, 2022 5.790 6.110 5.650 5.780 110,974 +0.09(+1.58%)
Jan 31, 2022 5.450 5.690 138,157 +0.31(+5.76%)
Jan 28, 2022 5.350 5.510 5.270 5.380 156,595 +0.00(+0.00%)
Jan 27, 2022 5.760 6.090 5.350 5.380 147,738 -0.27(-4.78%)
Jan 26, 2022 5.990 6.140 5.650 5.650 106,562 -0.28(-4.72%)
Jan 25, 2022 5.980 6.050 5.681 5.930 71,231 -0.12(-1.98%)
Jan 24, 2022 5.810 6.140 5.340 6.050 256,143 +0.06(+1.00%)
Jan 21, 2022 6.210 6.310 5.940 5.990 160,867 -0.31(-4.92%)
Jan 20, 2022 6.490 6.710 6.300 6.300 68,590 -0.20(-3.08%)
Jan 19, 2022 6.490 6.690 6.440 6.500 69,298 -0.02(-0.31%)
Jan 18, 2022 6.680 6.840 6.500 6.520 85,706 -0.18(-2.69%)
Jan 14, 2022 6.700 0 +0.01(+0.15%)
Jan 13, 2022 6.800 6.820 6.520 6.690 103,486 -0.05(-0.74%)
Jan 12, 2022 6.920 7.080 6.720 6.740 133,227 -0.21(-3.02%)
Jan 11, 2022 6.950 7.000 6.860 6.950 153,447 +0.10(+1.46%)
Jan 10, 2022 6.670 6.870 6.560 6.850 409,346 +0.10(+1.48%)
Jan 07, 2022 7.090 7.150 6.660 6.750 212,368 -0.40(-5.59%)
Jan 06, 2022 7.190 7.390 6.950 7.150 154,593 -0.12(-1.65%)
Jan 05, 2022 7.350 8.250 7.110 7.270 1,624,563 -0.15(-2.02%)
Jan 04, 2022 7.500 7.540 7.260 7.420 117,519 -0.12(-1.59%)
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.