Atyr Pharma Inc (NQ: LIFE )

5.380 USD -0.270 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.70 59.50 54.60 54.60 3,732 -2.80(-4.88%)
Nov 29, 2017 58.10 59.50 56.70 57.40 1,542 -2.10(-3.53%)
Nov 28, 2017 60.20 60.61 56.35 59.50 2,285 -1.40(-2.30%)
Nov 27, 2017 56.00 60.90 56.00 60.90 1,636 +4.90(+8.75%)
Nov 24, 2017 55.30 56.70 53.20 56.00 4,715 +0.70(+1.27%)
Nov 22, 2017 54.60 56.00 53.20 55.30 2,566 +1.40(+2.60%)
Nov 21, 2017 51.80 56.00 51.80 53.90 5,453 +1.40(+2.67%)
Nov 20, 2017 53.20 53.90 51.80 52.50 1,536 -1.40(-2.60%)
Nov 17, 2017 52.92 54.60 52.50 53.90 1,453 +0.00(+0.00%)
Nov 16, 2017 54.60 56.70 53.41 53.90 3,522 +0.00(+0.00%)
Nov 15, 2017 51.10 56.00 51.10 53.90 2,103 +2.10(+4.05%)
Nov 14, 2017 51.10 53.90 50.40 51.80 1,336 +0.70(+1.37%)
Nov 13, 2017 55.30 56.70 50.40 51.10 4,488 -4.20(-7.59%)
Nov 10, 2017 56.70 57.40 55.30 55.30 3,954 -2.10(-3.66%)
Nov 09, 2017 58.80 58.80 57.40 57.40 1,918 -2.10(-3.53%)
Nov 08, 2017 61.11 61.11 58.80 59.50 1,827 -0.70(-1.16%)
Nov 07, 2017 61.60 64.40 59.50 60.20 1,810 -2.80(-4.44%)
Nov 06, 2017 63.00 68.60 59.50 63.00 2,317 +0.70(+1.12%)
Nov 03, 2017 56.00 64.40 54.60 62.30 4,358 +6.30(+11.25%)
Nov 02, 2017 56.00 58.10 53.90 56.00 4,222 +0.00(+0.00%)
Nov 01, 2017 67.90 68.60 53.90 56.00 11,026 -11.20(-16.67%)
Oct 31, 2017 68.60 70.00 65.95 67.20 1,847 -1.40(-2.04%)
Oct 30, 2017 67.90 71.40 64.40 68.60 4,052 -4.20(-5.77%)
Oct 27, 2017 67.20 72.80 65.10 72.80 3,913 +5.60(+8.33%)
Oct 26, 2017 67.90 67.90 64.61 67.20 3,014 +0.00(+0.00%)
Oct 25, 2017 67.90 67.90 64.40 67.20 4,606 -1.40(-2.04%)
Oct 24, 2017 70.00 70.00 65.10 68.60 4,156 -0.70(-1.01%)
Oct 23, 2017 72.80 72.80 67.90 69.30 4,879 -2.10(-2.94%)
Oct 20, 2017 72.10 76.30 70.70 71.40 5,224 -0.70(-0.97%)
Oct 19, 2017 73.50 74.20 68.60 72.10 8,485 -2.80(-3.74%)
Oct 18, 2017 75.60 79.10 72.80 74.90 7,449 -0.70(-0.93%)
Oct 17, 2017 77.70 77.70 72.10 75.60 10,804 -2.80(-3.57%)
Oct 16, 2017 83.30 84.00 77.00 78.40 40,960 -4.20(-5.08%)
Oct 13, 2017 85.40 85.40 79.10 82.60 8,995 -4.20(-4.84%)
Oct 12, 2017 89.60 90.94 84.70 86.80 7,169 -1.40(-1.59%)
Oct 11, 2017 81.20 88.20 78.40 88.20 12,605 +9.10(+11.50%)
Oct 10, 2017 77.00 81.20 76.30 79.10 7,021 +2.10(+2.73%)
Oct 09, 2017 75.60 79.90 72.10 77.00 7,714 +1.75(+2.33%)
Oct 06, 2017 78.40 79.80 73.50 75.25 10,811 -4.55(-5.70%)
Oct 05, 2017 81.20 81.90 72.10 79.80 19,512 +0.70(+0.88%)
Oct 04, 2017 66.50 89.60 64.40 79.10 38,849 +12.60(+18.95%)
Oct 03, 2017 70.00 70.00 66.50 66.50 11,334 -3.50(-5.00%)
Oct 02, 2017 73.50 73.50 67.20 70.00 9,733 -0.70(-0.99%)
Sep 29, 2017 67.90 74.90 65.80 70.70 29,244 +4.20(+6.32%)
Sep 28, 2017 63.70 69.30 63.00 66.50 15,218 +2.10(+3.26%)
Sep 27, 2017 58.80 65.10 58.80 64.40 13,912 +5.60(+9.52%)
Sep 26, 2017 56.70 59.50 56.70 58.80 16,665 +2.10(+3.70%)
Sep 25, 2017 56.70 57.40 56.00 56.70 7,476 +0.00(+0.00%)
Sep 22, 2017 53.90 57.40 53.20 56.70 7,706 +2.45(+4.52%)
Sep 21, 2017 55.30 57.40 53.39 54.25 6,598 -0.35(-0.64%)
Sep 20, 2017 53.24 56.70 52.50 54.60 16,133 +0.70(+1.30%)
Sep 19, 2017 54.60 54.60 51.80 53.90 5,170 -0.35(-0.65%)
Sep 18, 2017 51.80 54.42 50.96 54.25 13,704 +2.45(+4.73%)
Sep 15, 2017 46.20 51.80 46.20 51.80 15,682 +5.60(+12.12%)
Sep 14, 2017 46.20 49.00 45.50 46.20 5,074 +0.70(+1.54%)
Sep 13, 2017 42.70 46.20 42.70 45.50 6,050 +2.80(+6.56%)
Sep 12, 2017 42.70 44.10 41.30 42.70 2,378 +0.70(+1.67%)
Sep 11, 2017 45.50 45.50 42.00 42.00 4,559 -2.10(-4.76%)
Sep 08, 2017 43.40 45.50 42.00 44.10 6,739 +1.40(+3.28%)
Sep 07, 2017 42.70 44.10 40.95 42.70 7,806 +3.50(+8.93%)
Sep 06, 2017 40.60 40.60 38.50 39.20 3,540 +0.70(+1.82%)
Sep 05, 2017 42.00 42.35 37.80 38.50 3,770 -4.20(-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.