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 (%)
Nov 30, 2015 8.700 8.780 8.330 8.510 71,223 -0.23(-2.63%)
Nov 27, 2015 8.500 8.820 8.470 8.740 49,104 +0.24(+2.82%)
Nov 25, 2015 8.470 8.500 8.500 8.500 55,000 +0.09(+1.07%)
Nov 24, 2015 8.500 8.670 8.120 8.410 69,120 -0.06(-0.71%)
Nov 23, 2015 8.660 8.940 8.320 8.470 139,154 -0.26(-2.98%)
Nov 20, 2015 8.750 8.860 8.690 8.730 45,749 +0.02(+0.23%)
Nov 19, 2015 9.720 9.720 8.360 8.710 78,065 -0.98(-10.11%)
Nov 18, 2015 9.900 9.900 9.550 9.690 107,502 -0.23(-2.32%)
Nov 17, 2015 10.00 10.10 9.760 9.920 27,076 -0.03(-0.30%)
Nov 16, 2015 10.25 10.30 9.750 9.950 83,164 -0.28(-2.74%)
Nov 13, 2015 10.00 10.25 9.720 10.23 70,524 +0.37(+3.75%)
Nov 12, 2015 9.750 10.00 9.520 9.860 35,383 +0.04(+0.41%)
Nov 11, 2015 11.58 11.80 9.810 9.820 84,130 -1.66(-14.46%)
Nov 10, 2015 11.81 12.00 11.27 11.48 71,211 -0.43(-3.61%)
Nov 09, 2015 12.50 12.54 11.83 11.91 75,064 -0.22(-1.81%)
Nov 06, 2015 12.17 12.44 11.75 12.13 120,409 -0.11(-0.90%)
Nov 05, 2015 12.14 12.37 11.69 12.24 57,387 +0.09(+0.74%)
Nov 04, 2015 12.30 12.36 11.48 12.15 136,607 -0.08(-0.65%)
Nov 03, 2015 12.72 13.26 12.01 12.23 135,630 -0.57(-4.45%)
Nov 02, 2015 12.56 13.00 12.34 12.80 72,163 +0.34(+2.73%)
Oct 30, 2015 12.35 12.65 12.09 12.46 38,634 +0.15(+1.22%)
Oct 29, 2015 12.26 12.72 12.12 12.31 71,015 -0.18(-1.44%)
Oct 28, 2015 11.45 12.91 11.04 12.49 54,635 +1.01(+8.80%)
Oct 27, 2015 11.35 11.94 11.26 11.48 171,190 +0.02(+0.17%)
Oct 26, 2015 10.82 11.79 10.56 11.46 56,666 +0.64(+5.91%)
Oct 23, 2015 9.900 10.85 9.520 10.82 58,818 +1.06(+10.86%)
Oct 22, 2015 9.690 10.23 9.390 9.760 102,435 +0.16(+1.67%)
Oct 21, 2015 10.10 10.30 9.250 9.600 76,560 -0.30(-3.03%)
Oct 20, 2015 10.95 10.96 9.750 9.900 145,088 -1.08(-9.84%)
Oct 19, 2015 11.39 12.07 10.55 10.98 34,948 -0.44(-3.85%)
Oct 16, 2015 11.57 12.00 11.25 11.42 23,716 -0.11(-0.95%)
Oct 15, 2015 11.05 11.69 10.41 11.53 61,742 +0.40(+3.59%)
Oct 14, 2015 11.12 11.37 10.75 11.13 46,492 +0.04(+0.36%)
Oct 13, 2015 10.86 12.04 10.68 11.09 101,385 -0.02(-0.18%)
Oct 12, 2015 11.66 11.66 11.06 11.11 20,924 -0.48(-4.14%)
Oct 09, 2015 11.53 12.18 10.81 11.59 80,604 +0.04(+0.35%)
Oct 08, 2015 11.14 11.76 10.49 11.55 50,590 +0.30(+2.67%)
Oct 07, 2015 10.62 11.28 10.12 11.25 81,149 +0.60(+5.63%)
Oct 06, 2015 11.21 11.73 10.55 10.65 148,412 -0.66(-5.84%)
Oct 05, 2015 11.18 11.91 10.38 11.31 120,221 +0.22(+1.98%)
Oct 02, 2015 10.23 11.32 9.700 11.09 90,304 +0.85(+8.30%)
Oct 01, 2015 10.37 10.40 9.650 10.24 129,725 -0.02(-0.19%)
Sep 30, 2015 9.830 10.88 9.830 10.26 129,321 +0.39(+3.95%)
Sep 29, 2015 10.95 11.27 9.585 9.870 149,045 -0.91(-8.44%)
Sep 28, 2015 13.24 13.24 10.23 10.78 263,060 -2.49(-18.76%)
Sep 25, 2015 15.20 15.80 13.27 13.27 298,645 -1.92(-12.64%)
Sep 24, 2015 15.27 16.19 13.79 15.19 125,022 -0.14(-0.91%)
Sep 23, 2015 15.63 15.88 14.90 15.33 104,190 -0.22(-1.41%)
Sep 22, 2015 16.29 16.43 15.07 15.55 125,197 -1.00(-6.04%)
Sep 21, 2015 17.86 18.04 16.21 16.55 69,181 -1.32(-7.39%)
Sep 18, 2015 18.28 18.87 17.75 17.87 218,866 -0.63(-3.41%)
Sep 17, 2015 18.80 19.04 18.22 18.50 53,445 -0.28(-1.49%)
Sep 16, 2015 19.22 19.46 18.62 18.78 93,617 -0.41(-2.14%)
Sep 15, 2015 18.91 19.67 18.19 19.19 86,402 +0.46(+2.46%)
Sep 14, 2015 16.97 19.18 16.94 18.73 192,949 +1.77(+10.44%)
Sep 11, 2015 18.24 18.35 16.64 16.96 85,539 -1.47(-7.98%)
Sep 10, 2015 15.45 18.55 15.21 18.43 115,902 +3.00(+19.44%)
Sep 09, 2015 15.79 15.79 15.20 15.43 41,115 -0.28(-1.78%)
Sep 08, 2015 14.65 15.75 14.60 15.71 57,367 +1.30(+9.02%)
Sep 04, 2015 14.52 14.41 14.41 14.41 52,600 -0.33(-2.24%)
Sep 03, 2015 14.56 15.45 14.10 14.74 48,415 +0.23(+1.59%)
Sep 02, 2015 14.31 14.70 13.62 14.51 80,418 +0.43(+3.05%)
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.