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

Atyr Pharma Inc (NQ: LIFE )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 121.80 122.92 116.62 119.14 5,087 -3.22(-2.63%)
Nov 27, 2015 119.00 123.48 118.58 122.36 3,507 +3.36(+2.82%)
Nov 25, 2015 118.58 119.00 119.00 119.00 3,928 +1.26(+1.07%)
Nov 24, 2015 119.00 121.38 113.68 117.74 4,937 -0.84(-0.71%)
Nov 23, 2015 121.24 125.16 116.48 118.58 9,939 -3.64(-2.98%)
Nov 20, 2015 122.50 124.04 121.66 122.22 3,267 +0.28(+0.23%)
Nov 19, 2015 136.08 136.08 117.04 121.94 5,576 -13.72(-10.11%)
Nov 18, 2015 138.60 138.60 133.70 135.66 7,678 -3.22(-2.32%)
Nov 17, 2015 140.00 141.40 136.64 138.88 1,934 -0.42(-0.30%)
Nov 16, 2015 143.50 144.20 136.50 139.30 5,940 -3.92(-2.74%)
Nov 13, 2015 140.00 143.50 136.08 143.22 5,037 +5.18(+3.75%)
Nov 12, 2015 136.50 140.00 133.28 138.04 2,527 +0.56(+0.41%)
Nov 11, 2015 162.12 165.20 137.34 137.48 6,009 -23.24(-14.46%)
Nov 10, 2015 165.34 168.00 157.78 160.72 5,086 -6.02(-3.61%)
Nov 09, 2015 175.00 175.56 165.62 166.74 5,361 -3.08(-1.81%)
Nov 06, 2015 170.38 174.09 164.51 169.82 8,600 -1.54(-0.90%)
Nov 05, 2015 169.96 173.18 163.66 171.36 4,099 +1.26(+0.74%)
Nov 04, 2015 172.20 173.04 160.72 170.10 9,757 -1.12(-0.65%)
Nov 03, 2015 178.08 185.64 168.14 171.22 9,687 -7.98(-4.45%)
Nov 02, 2015 175.84 182.00 172.76 179.20 5,154 +4.76(+2.73%)
Oct 30, 2015 172.90 177.10 169.26 174.44 2,759 +2.10(+1.22%)
Oct 29, 2015 171.64 178.08 169.68 172.34 5,072 -2.52(-1.44%)
Oct 28, 2015 160.30 180.74 154.56 174.86 3,902 +14.14(+8.80%)
Oct 27, 2015 158.90 167.16 157.64 160.72 12,227 +0.28(+0.17%)
Oct 26, 2015 151.48 165.06 147.84 160.44 4,047 +8.96(+5.91%)
Oct 23, 2015 138.60 151.90 133.28 151.48 4,201 +14.84(+10.86%)
Oct 22, 2015 135.66 143.22 131.46 136.64 7,316 +2.24(+1.67%)
Oct 21, 2015 141.40 144.20 129.50 134.40 5,468 -4.20(-3.03%)
Oct 20, 2015 153.30 153.44 136.50 138.60 10,363 -15.12(-9.84%)
Oct 19, 2015 159.46 168.98 147.70 153.72 2,496 -6.16(-3.85%)
Oct 16, 2015 161.98 168.00 157.50 159.88 1,694 -1.54(-0.95%)
Oct 15, 2015 154.70 163.66 145.74 161.42 4,410 +5.60(+3.59%)
Oct 14, 2015 155.68 159.18 150.50 155.82 3,320 +0.56(+0.36%)
Oct 13, 2015 152.04 168.56 149.53 155.26 7,241 -0.28(-0.18%)
Oct 12, 2015 163.24 163.24 154.84 155.54 1,494 -6.72(-4.14%)
Oct 09, 2015 161.42 170.52 151.34 162.26 5,757 +0.56(+0.35%)
Oct 08, 2015 155.96 164.64 146.86 161.70 3,613 +4.20(+2.67%)
Oct 07, 2015 148.68 157.92 141.68 157.50 5,796 +8.40(+5.63%)
Oct 06, 2015 156.94 164.22 147.70 149.10 10,600 -9.24(-5.84%)
Oct 05, 2015 156.52 166.74 145.32 158.34 8,587 +3.08(+1.98%)
Oct 02, 2015 143.22 158.48 135.80 155.26 6,450 +11.90(+8.30%)
Oct 01, 2015 145.18 145.67 135.10 143.36 9,266 -0.28(-0.19%)
Sep 30, 2015 137.62 152.32 137.62 143.64 9,237 +5.46(+3.95%)
Sep 29, 2015 153.30 157.72 134.19 138.18 10,646 -12.74(-8.44%)
Sep 28, 2015 185.36 185.36 143.29 150.92 18,790 -34.86(-18.76%)
Sep 25, 2015 212.80 221.20 185.78 185.78 21,331 -26.88(-12.64%)
Sep 24, 2015 213.78 226.66 193.13 212.66 8,930 -1.96(-0.91%)
Sep 23, 2015 218.82 222.32 208.60 214.62 7,442 -3.08(-1.41%)
Sep 22, 2015 228.06 230.02 210.98 217.70 8,942 -14.00(-6.04%)
Sep 21, 2015 250.04 252.56 226.94 231.70 4,941 -18.48(-7.39%)
Sep 18, 2015 255.92 264.18 248.50 250.18 15,633 -8.82(-3.41%)
Sep 17, 2015 263.20 266.49 255.08 259.00 3,817 -3.92(-1.49%)
Sep 16, 2015 269.08 272.46 260.68 262.92 6,686 -5.74(-2.14%)
Sep 15, 2015 264.74 275.36 254.66 268.66 6,171 +6.44(+2.46%)
Sep 14, 2015 237.58 268.50 237.16 262.22 13,782 +24.78(+10.44%)
Sep 11, 2015 255.36 256.90 232.96 237.44 6,109 -20.58(-7.98%)
Sep 10, 2015 216.30 259.70 212.94 258.02 8,278 +42.00(+19.44%)
Sep 09, 2015 221.06 221.06 212.80 216.02 2,936 -3.92(-1.78%)
Sep 08, 2015 205.10 220.50 204.40 219.94 4,097 +18.20(+9.02%)
Sep 04, 2015 203.28 201.74 201.74 201.74 3,757 -4.62(-2.24%)
Sep 03, 2015 203.84 216.30 197.40 206.36 3,458 +3.22(+1.59%)
Sep 02, 2015 200.34 205.80 190.68 203.14 5,744 +6.02(+3.05%)
Sep 01, 2015 199.22 209.44 189.84 197.12 4,964 -5.60(-2.76%)
Aug 31, 2015 203.84 203.84 196.00 202.72 3,011 -4.34(-2.10%)
Aug 28, 2015 214.90 219.10 200.06 207.06 8,555 -10.64(-4.89%)
Aug 27, 2015 201.46 222.04 199.50 217.70 3,141 +17.50(+8.74%)
Aug 26, 2015 197.96 200.20 187.46 200.20 3,325 +7.98(+4.15%)
Aug 25, 2015 197.40 204.12 186.20 192.22 9,716 +0.14(+0.07%)
Aug 24, 2015 177.66 203.63 168.70 192.08 5,643 -4.48(-2.28%)
Aug 21, 2015 197.96 203.00 193.23 196.56 3,593 -6.30(-3.11%)
Aug 20, 2015 202.72 209.30 199.51 202.86 3,452 -1.82(-0.89%)
Aug 19, 2015 210.84 216.02 200.62 204.68 8,080 -6.86(-3.24%)
Aug 18, 2015 225.68 226.66 210.00 211.54 4,653 -13.86(-6.15%)
Aug 17, 2015 200.34 237.86 200.34 225.40 7,319 +24.78(+12.35%)
Aug 14, 2015 206.08 209.16 198.38 200.62 2,683 -6.02(-2.91%)
Aug 13, 2015 237.72 238.56 204.82 206.64 5,802 -31.78(-13.33%)
Aug 12, 2015 238.28 244.30 228.62 238.42 2,217 -0.42(-0.18%)
Aug 11, 2015 252.14 252.14 234.78 238.84 3,753 -14.98(-5.90%)
Aug 10, 2015 260.26 260.26 250.74 253.82 4,830 -5.46(-2.11%)
Aug 07, 2015 262.50 266.00 259.28 259.28 3,119 -3.22(-1.23%)
Aug 06, 2015 291.76 291.76 255.50 262.50 5,574 -29.40(-10.07%)
Aug 05, 2015 282.24 294.00 275.94 291.90 4,138 +13.58(+4.88%)
Aug 04, 2015 274.68 285.98 274.68 278.32 3,335 +5.46(+2.00%)
Aug 03, 2015 261.38 284.19 257.74 272.86 5,652 +10.36(+3.95%)
Jul 31, 2015 256.20 270.31 247.10 262.50 5,756 +8.54(+3.36%)
Jul 30, 2015 244.39 260.54 244.39 253.96 4,061 +7.00(+2.83%)
Jul 29, 2015 263.20 263.34 244.44 246.96 8,113 -17.78(-6.72%)
Jul 28, 2015 240.94 272.86 240.80 264.74 9,831 +19.46(+7.93%)
Jul 27, 2015 245.98 249.34 239.60 245.28 2,158 -2.66(-1.07%)
Jul 24, 2015 233.24 256.76 214.57 247.94 10,361 +14.56(+6.24%)
Jul 23, 2015 245.00 246.23 229.88 233.38 9,190 -0.42(-0.18%)
Jul 22, 2015 220.08 240.31 220.08 233.80 7,802 +12.60(+5.70%)
Jul 21, 2015 225.40 225.40 216.30 221.20 4,577 -2.66(-1.19%)
Jul 20, 2015 240.94 240.94 221.48 223.86 7,703 -13.86(-5.83%)
Jul 17, 2015 251.30 261.94 237.30 237.72 9,113 -12.46(-4.98%)
Jul 16, 2015 246.26 254.94 243.46 250.18 6,083 +5.32(+2.17%)
Jul 15, 2015 249.90 251.16 231.84 244.86 6,674 -6.58(-2.62%)
Jul 14, 2015 269.50 270.84 247.80 251.44 9,027 -20.86(-7.66%)
Jul 13, 2015 259.70 274.96 257.60 272.30 11,156 +15.26(+5.94%)
Jul 10, 2015 218.82 260.82 217.14 257.04 11,726 +42.42(+19.77%)
Jul 09, 2015 211.12 219.26 211.12 214.62 4,144 +5.18(+2.47%)
Jul 08, 2015 224.84 224.84 206.64 209.44 9,125 -16.80(-7.43%)
Jul 07, 2015 226.38 232.96 215.60 226.24 5,405 -1.12(-0.49%)
Jul 06, 2015 231.00 238.28 220.92 227.36 4,363 -3.50(-1.52%)
Jul 02, 2015 238.00 230.86 230.86 230.86 4,871 -7.14(-3.00%)
Jul 01, 2015 258.58 263.06 232.40 238.00 7,078 -21.28(-8.21%)
Jun 30, 2015 263.34 268.52 254.73 259.28 3,093 -4.62(-1.75%)
Jun 29, 2015 276.08 276.08 259.14 263.90 4,069 -11.34(-4.12%)
Jun 26, 2015 272.44 281.82 262.50 275.24 63,746 +0.84(+0.31%)
Jun 25, 2015 305.62 313.18 271.13 274.40 18,824 -32.62(-10.62%)
Jun 24, 2015 304.08 314.02 304.08 307.02 9,165 -0.14(-0.05%)
Jun 23, 2015 319.90 321.44 302.54 307.16 6,539 -12.74(-3.98%)
Jun 22, 2015 302.40 320.74 302.40 319.90 6,521 +14.42(+4.72%)
Jun 19, 2015 310.80 324.66 302.54 305.48 18,676 -3.78(-1.22%)
Jun 18, 2015 311.78 324.24 303.29 309.26 5,621 -4.62(-1.47%)
Jun 17, 2015 305.90 321.65 302.68 313.88 4,593 +6.58(+2.14%)
Jun 16, 2015 312.90 321.86 304.50 307.30 7,730 -9.80(-3.09%)
Jun 15, 2015 308.00 325.64 305.76 317.10 9,621 +5.88(+1.89%)
Jun 12, 2015 302.82 321.02 295.89 311.22 6,504 +7.98(+2.63%)
Jun 11, 2015 315.98 327.04 290.55 303.24 6,616 -12.32(-3.90%)
Jun 10, 2015 316.12 329.60 284.06 315.56 6,129 +5.60(+1.81%)
Jun 09, 2015 349.44 349.44 305.20 309.96 11,135 -39.06(-11.19%)
Jun 08, 2015 360.08 377.86 346.50 349.02 6,619 -13.16(-3.63%)
Jun 05, 2015 375.76 386.65 350.84 362.18 5,105 -20.44(-5.34%)
Jun 04, 2015 396.06 396.06 372.40 382.62 4,502 -7.70(-1.97%)
Jun 03, 2015 349.86 395.22 341.04 390.32 27,185 +36.96(+10.46%)
Jun 02, 2015 330.54 368.76 320.23 353.36 11,950 +24.64(+7.50%)
Jun 01, 2015 338.38 338.52 317.66 328.72 7,917 +8.26(+2.58%)
May 29, 2015 330.26 336.00 309.82 320.46 11,807 -15.26(-4.55%)
May 28, 2015 339.08 351.96 334.74 335.72 8,113 -9.94(-2.88%)
May 27, 2015 361.62 375.90 329.56 345.66 11,490 -9.10(-2.57%)
May 26, 2015 352.80 371.00 336.42 354.76 16,505 +8.82(+2.55%)
May 22, 2015 332.64 345.94 345.94 345.94 5,392 +9.94(+2.96%)
May 21, 2015 324.80 389.48 320.60 336.00 13,199 +15.68(+4.90%)
May 20, 2015 280.56 324.24 267.12 320.32 10,926 +38.92(+13.83%)
May 19, 2015 285.46 285.46 273.49 281.40 2,794 +2.80(+1.01%)
May 18, 2015 275.94 283.22 264.60 278.60 6,644 -3.22(-1.14%)
May 15, 2015 294.98 300.86 264.38 281.82 10,303 -6.30(-2.19%)
May 14, 2015 268.66 298.76 256.90 288.12 7,170 +13.86(+5.05%)
May 13, 2015 301.98 308.00 254.80 274.26 26,651 -27.72(-9.18%)
May 12, 2015 303.52 306.46 269.36 301.98 19,398 +11.48(+3.95%)
May 11, 2015 282.94 303.80 274.40 290.50 39,193 +20.72(+7.68%)
May 08, 2015 210.28 272.72 210.28 269.78 46,809 +60.48(+28.90%)
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.