Atyr Pharma Inc (NQ: LIFE )

6.060 USD +0.130 (+2.19%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.590 3.850 3.560 3.670 290,300 +0.14(+3.97%)
Jan 28, 2021 3.650 3.760 3.480 3.530 313,164 -0.07(-1.94%)
Jan 27, 2021 3.880 3.900 3.530 3.600 446,024 -0.34(-8.63%)
Jan 26, 2021 4.150 4.170 3.900 3.940 312,744 -0.15(-3.67%)
Jan 25, 2021 4.100 4.130 3.850 4.090 686,009 +0.06(+1.49%)
Jan 22, 2021 4.020 4.340 3.900 4.030 1,094,700 +0.11(+2.81%)
Jan 21, 2021 4.010 4.020 3.850 3.920 231,004 -0.04(-1.01%)
Jan 20, 2021 4.090 4.150 3.860 3.960 191,330 -0.13(-3.18%)
Jan 19, 2021 4.090 4.170 4.030 4.090 189,864 +0.07(+1.74%)
Jan 15, 2021 4.040 4.240 4.010 4.020 238,400 -0.08(-1.95%)
Jan 14, 2021 3.940 4.150 3.890 4.100 276,392 +0.16(+4.06%)
Jan 13, 2021 4.090 4.110 3.900 3.940 165,510 -0.16(-3.90%)
Jan 12, 2021 4.120 4.190 3.920 4.100 407,461 -0.01(-0.24%)
Jan 11, 2021 3.910 4.180 3.900 4.110 261,921 +0.13(+3.27%)
Jan 08, 2021 3.970 4.000 3.840 3.980 230,900 +0.11(+2.84%)
Jan 07, 2021 3.710 3.970 3.710 3.870 335,156 +0.15(+4.03%)
Jan 06, 2021 3.900 3.900 3.680 3.720 464,876 -0.13(-3.38%)
Jan 05, 2021 3.990 4.150 3.610 3.850 1,354,067 -0.12(-3.02%)
Jan 04, 2021 3.940 4.040 3.770 3.970 1,818,426 +0.09(+2.32%)
Dec 31, 2020 3.880 3.880 3.880 218,837 -0.06(-1.52%)
Dec 30, 2020 4.100 4.120 3.824 3.940 218,837 -0.15(-3.67%)
Dec 29, 2020 4.240 4.290 4.030 4.090 198,575 -0.19(-4.44%)
Dec 28, 2020 4.250 4.300 4.020 4.280 157,228 +0.05(+1.18%)
Dec 24, 2020 4.250 4.380 4.160 4.230 96,000 -0.02(-0.47%)
Dec 23, 2020 4.100 4.360 4.030 4.250 266,442 +0.13(+3.16%)
Dec 22, 2020 4.220 4.290 4.070 4.120 121,362 -0.13(-3.06%)
Dec 21, 2020 4.090 4.440 4.030 4.250 196,614 +0.19(+4.68%)
Dec 18, 2020 4.120 4.250 4.060 4.060 111,600 -0.04(-0.98%)
Dec 17, 2020 4.330 4.370 4.020 4.100 260,278 -0.18(-4.21%)
Dec 16, 2020 4.420 4.470 4.210 4.280 149,971 -0.09(-2.06%)
Dec 15, 2020 4.590 4.620 4.220 4.370 434,830 -0.29(-6.22%)
Dec 14, 2020 4.650 4.970 4.210 4.660 1,187,315 +0.02(+0.43%)
Dec 11, 2020 4.900 7.270 4.330 4.640 27,877,800 +0.34(+7.91%)
Dec 10, 2020 4.100 4.400 4.100 4.300 1,624,545 +0.25(+6.17%)
Dec 09, 2020 4.190 4.320 3.990 4.050 241,722 -0.08(-1.94%)
Dec 08, 2020 4.320 4.320 4.080 4.130 127,544 -0.20(-4.62%)
Dec 07, 2020 4.490 4.490 4.310 4.330 198,991 -0.02(-0.46%)
Dec 04, 2020 4.520 4.530 4.300 4.350 122,600 -0.19(-4.19%)
Dec 03, 2020 4.210 4.630 4.197 4.540 197,834 +0.33(+7.84%)
Dec 02, 2020 4.180 4.210 3.920 4.210 72,763 +0.01(+0.24%)
Dec 01, 2020 4.360 4.430 4.100 4.200 138,413 -0.16(-3.67%)
Nov 30, 2020 3.600 4.430 3.570 4.360 268,035 +0.81(+22.82%)
Nov 27, 2020 3.640 3.700 3.520 3.550 46,300 -0.04(-1.11%)
Nov 25, 2020 3.520 3.720 3.520 3.590 18,900 +0.08(+2.28%)
Nov 24, 2020 3.510 3.600 3.420 3.510 59,826 +0.00(+0.00%)
Nov 23, 2020 3.350 3.650 3.340 3.510 172,716 +0.18(+5.41%)
Nov 20, 2020 3.350 3.374 3.230 3.330 56,800 +0.01(+0.30%)
Nov 19, 2020 3.310 3.370 3.280 3.320 27,522 +0.02(+0.61%)
Nov 18, 2020 3.400 3.430 3.280 3.300 169,698 +0.03(+0.92%)
Nov 17, 2020 3.260 3.440 3.250 3.270 86,290 -0.05(-1.51%)
Nov 16, 2020 3.380 3.380 3.150 3.320 107,197 -0.06(-1.78%)
Nov 13, 2020 3.400 3.500 3.322 3.380 116,900 +0.02(+0.60%)
Nov 12, 2020 3.300 3.470 3.280 3.360 187,899 +0.06(+1.82%)
Nov 11, 2020 3.120 3.340 3.120 3.300 66,091 +0.21(+6.80%)
Nov 10, 2020 3.130 3.240 3.080 3.090 46,950 -0.02(-0.64%)
Nov 09, 2020 3.280 3.300 3.090 3.110 38,555 -0.06(-1.89%)
Nov 06, 2020 3.250 3.250 3.100 3.170 23,900 -0.12(-3.65%)
Nov 05, 2020 3.260 3.300 3.175 3.290 49,213 +0.11(+3.46%)
Nov 04, 2020 3.190 3.300 3.050 3.180 51,204 -0.03(-0.93%)
Nov 03, 2020 3.070 3.210 3.050 3.210 32,720 +0.14(+4.56%)
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.