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, 2017 4.050 4.250 3.900 3.900 52,258 -0.20(-4.88%)
Nov 29, 2017 4.150 4.250 4.050 4.100 21,599 -0.15(-3.53%)
Nov 28, 2017 4.300 4.329 4.025 4.250 32,000 -0.10(-2.30%)
Nov 27, 2017 4.000 4.350 4.000 4.350 22,907 +0.35(+8.75%)
Nov 24, 2017 3.950 4.050 3.800 4.000 66,012 +0.05(+1.27%)
Nov 22, 2017 3.900 4.000 3.800 3.950 35,933 +0.10(+2.60%)
Nov 21, 2017 3.700 4.000 3.700 3.850 76,342 +0.10(+2.67%)
Nov 20, 2017 3.800 3.850 3.700 3.750 21,510 -0.10(-2.60%)
Nov 17, 2017 3.780 3.900 3.750 3.850 20,354 +0.00(+0.00%)
Nov 16, 2017 3.900 4.050 3.815 3.850 49,308 +0.00(+0.00%)
Nov 15, 2017 3.650 4.000 3.650 3.850 29,455 +0.15(+4.05%)
Nov 14, 2017 3.650 3.850 3.600 3.700 18,710 +0.05(+1.37%)
Nov 13, 2017 3.950 4.050 3.600 3.650 62,840 -0.30(-7.59%)
Nov 10, 2017 4.050 4.100 3.950 3.950 55,363 -0.15(-3.66%)
Nov 09, 2017 4.200 4.200 4.100 4.100 26,857 -0.15(-3.53%)
Nov 08, 2017 4.365 4.365 4.200 4.250 25,582 -0.05(-1.16%)
Nov 07, 2017 4.400 4.600 4.250 4.300 25,340 -0.20(-4.44%)
Nov 06, 2017 4.500 4.900 4.250 4.500 32,443 +0.05(+1.12%)
Nov 03, 2017 4.000 4.600 3.900 4.450 61,017 +0.45(+11.25%)
Nov 02, 2017 4.000 4.150 3.850 4.000 59,113 +0.00(+0.00%)
Nov 01, 2017 4.850 4.900 3.850 4.000 154,365 -0.80(-16.67%)
Oct 31, 2017 4.900 5.000 4.710 4.800 25,859 -0.10(-2.04%)
Oct 30, 2017 4.850 5.100 4.600 4.900 56,734 -0.30(-5.77%)
Oct 27, 2017 4.800 5.200 4.650 5.200 54,793 +0.40(+8.33%)
Oct 26, 2017 4.850 4.850 4.615 4.800 42,196 +0.00(+0.00%)
Oct 25, 2017 4.850 4.850 4.600 4.800 64,490 -0.10(-2.04%)
Oct 24, 2017 5.000 5.000 4.650 4.900 58,194 -0.05(-1.01%)
Oct 23, 2017 5.200 5.200 4.850 4.950 68,309 -0.15(-2.94%)
Oct 20, 2017 5.150 5.450 5.050 5.100 73,140 -0.05(-0.97%)
Oct 19, 2017 5.250 5.300 4.900 5.150 118,793 -0.20(-3.74%)
Oct 18, 2017 5.400 5.650 5.200 5.350 104,295 -0.05(-0.93%)
Oct 17, 2017 5.550 5.550 5.150 5.400 151,258 -0.20(-3.57%)
Oct 16, 2017 5.950 6.000 5.500 5.600 573,444 -0.30(-5.08%)
Oct 13, 2017 6.100 6.100 5.650 5.900 125,930 -0.30(-4.84%)
Oct 12, 2017 6.400 6.496 6.050 6.200 100,367 -0.10(-1.59%)
Oct 11, 2017 5.800 6.300 5.600 6.300 176,473 +0.65(+11.50%)
Oct 10, 2017 5.500 5.800 5.450 5.650 98,297 +0.15(+2.73%)
Oct 09, 2017 5.400 5.707 5.150 5.500 107,999 +0.12(+2.33%)
Oct 06, 2017 5.600 5.700 5.250 5.375 151,366 -0.33(-5.70%)
Oct 05, 2017 5.800 5.850 5.150 5.700 273,178 +0.05(+0.88%)
Oct 04, 2017 4.750 6.400 4.600 5.650 543,898 +0.90(+18.95%)
Oct 03, 2017 5.000 5.000 4.750 4.750 158,676 -0.25(-5.00%)
Oct 02, 2017 5.250 5.250 4.800 5.000 136,270 -0.05(-0.99%)
Sep 29, 2017 4.850 5.350 4.700 5.050 409,418 +0.30(+6.32%)
Sep 28, 2017 4.550 4.950 4.500 4.750 213,062 +0.15(+3.26%)
Sep 27, 2017 4.200 4.650 4.200 4.600 194,776 +0.40(+9.52%)
Sep 26, 2017 4.050 4.250 4.050 4.200 233,317 +0.15(+3.70%)
Sep 25, 2017 4.050 4.100 4.000 4.050 104,675 +0.00(+0.00%)
Sep 22, 2017 3.850 4.100 3.800 4.050 107,888 +0.17(+4.52%)
Sep 21, 2017 3.950 4.100 3.813 3.875 92,374 -0.02(-0.64%)
Sep 20, 2017 3.803 4.050 3.750 3.900 225,869 +0.05(+1.30%)
Sep 19, 2017 3.900 3.900 3.700 3.850 72,392 -0.02(-0.65%)
Sep 18, 2017 3.700 3.888 3.640 3.875 191,866 +0.17(+4.73%)
Sep 15, 2017 3.300 3.700 3.300 3.700 219,556 +0.40(+12.12%)
Sep 14, 2017 3.300 3.500 3.250 3.300 71,044 +0.05(+1.54%)
Sep 13, 2017 3.050 3.300 3.050 3.250 84,709 +0.20(+6.56%)
Sep 12, 2017 3.050 3.150 2.950 3.050 33,304 +0.05(+1.67%)
Sep 11, 2017 3.250 3.250 3.000 3.000 63,831 -0.15(-4.76%)
Sep 08, 2017 3.100 3.250 3.000 3.150 94,347 +0.10(+3.28%)
Sep 07, 2017 3.050 3.150 2.925 3.050 109,287 +0.25(+8.93%)
Sep 06, 2017 2.900 2.900 2.750 2.800 49,565 +0.05(+1.82%)
Sep 05, 2017 3.000 3.025 2.700 2.750 52,784 -0.30(-9.84%)
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.