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

Atyr Pharma Inc (NQ: LIFE )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 4.030 4.160 4.030 4.050 104,000 -0.07(-1.70%)
Apr 29, 2021 4.260 4.260 4.050 4.120 314,353 -0.09(-2.14%)
Apr 28, 2021 4.060 4.250 3.980 4.210 268,191 +0.15(+3.69%)
Apr 27, 2021 4.180 4.200 4.050 4.060 282,711 -0.12(-2.87%)
Apr 26, 2021 3.930 4.230 3.930 4.180 517,791 +0.15(+3.72%)
Apr 23, 2021 4.060 4.060 3.905 4.030 220,600 +0.01(+0.25%)
Apr 22, 2021 3.820 4.030 3.770 4.020 259,037 +0.21(+5.51%)
Apr 21, 2021 3.670 3.870 3.620 3.810 301,162 +0.15(+4.10%)
Apr 20, 2021 3.760 3.760 3.590 3.660 216,413 -0.10(-2.66%)
Apr 19, 2021 3.780 3.870 3.690 3.760 309,021 -0.01(-0.27%)
Apr 16, 2021 3.700 3.854 3.550 3.770 527,700 +0.07(+1.89%)
Apr 15, 2021 3.940 3.970 3.700 3.700 446,224 -0.28(-7.04%)
Apr 14, 2021 3.790 4.140 3.750 3.980 691,247 +0.24(+6.42%)
Apr 13, 2021 4.000 4.000 3.700 3.740 624,865 -0.27(-6.73%)
Apr 12, 2021 4.460 4.460 4.010 4.010 842,736 -0.49(-10.89%)
Apr 09, 2021 4.250 4.640 4.130 4.500 1,838,500 +0.18(+4.17%)
Apr 08, 2021 4.250 4.470 4.100 4.320 1,072,045 +0.16(+3.85%)
Apr 07, 2021 4.430 4.490 4.160 4.160 341,654 -0.35(-7.76%)
Apr 06, 2021 4.440 4.580 4.410 4.510 381,554 +0.09(+2.04%)
Apr 05, 2021 4.640 4.680 4.350 4.420 289,101 -0.15(-3.28%)
Apr 01, 2021 4.450 4.590 4.330 4.570 347,200 +0.12(+2.70%)
Mar 31, 2021 4.390 4.530 4.320 4.450 360,364 +0.06(+1.37%)
Mar 30, 2021 4.300 4.500 4.110 4.390 473,863 +0.09(+2.09%)
Mar 29, 2021 4.580 4.740 4.260 4.300 537,840 -0.33(-7.13%)
Mar 26, 2021 4.870 4.870 4.420 4.630 582,700 -0.18(-3.74%)
Mar 25, 2021 4.500 4.960 4.420 4.810 725,240 +0.15(+3.22%)
Mar 24, 2021 5.480 5.530 4.620 4.660 1,727,332 -0.26(-5.28%)
Mar 23, 2021 5.310 5.350 4.740 4.920 2,686,142 -0.40(-7.52%)
Mar 22, 2021 5.560 5.800 5.230 5.320 1,835,163 -0.29(-5.17%)
Mar 19, 2021 5.310 5.650 5.160 5.610 1,263,900 +0.35(+6.65%)
Mar 18, 2021 5.500 5.950 5.220 5.260 2,372,463 -0.35(-6.24%)
Mar 17, 2021 5.720 6.270 5.360 5.610 5,836,371 -0.53(-8.63%)
Mar 16, 2021 4.830 6.310 4.580 6.140 18,955,064 +1.28(+26.34%)
Mar 15, 2021 5.140 5.210 4.590 4.860 1,945,743 -0.06(-1.22%)
Mar 12, 2021 4.690 4.980 4.590 4.920 1,432,700 +0.13(+2.71%)
Mar 11, 2021 4.620 4.800 4.450 4.790 560,853 +0.46(+10.62%)
Mar 10, 2021 4.830 4.850 4.310 4.330 468,339 -0.46(-9.60%)
Mar 09, 2021 4.410 5.090 4.410 4.790 1,033,259 +0.44(+10.11%)
Mar 08, 2021 4.210 4.530 4.200 4.350 420,354 +0.13(+3.08%)
Mar 05, 2021 4.440 4.500 3.890 4.220 538,100 -0.22(-4.95%)
Mar 04, 2021 4.260 4.480 4.210 4.440 526,155 +0.12(+2.78%)
Mar 03, 2021 4.540 4.620 4.270 4.320 356,874 -0.22(-4.85%)
Mar 02, 2021 4.840 4.960 4.440 4.540 334,252 -0.13(-2.78%)
Mar 01, 2021 4.580 4.740 4.410 4.670 347,587 +0.32(+7.36%)
Feb 26, 2021 4.540 4.630 4.250 4.350 233,400 -0.21(-4.61%)
Feb 25, 2021 4.760 4.920 4.510 4.560 278,648 -0.21(-4.40%)
Feb 24, 2021 4.790 5.180 4.660 4.770 861,674 +0.12(+2.58%)
Feb 23, 2021 4.910 4.960 4.220 4.650 808,166 -0.51(-9.88%)
Feb 22, 2021 5.410 5.590 5.110 5.160 570,404 -0.34(-6.18%)
Feb 19, 2021 5.420 5.890 5.360 5.500 1,004,600 +0.09(+1.66%)
Feb 18, 2021 5.550 5.680 5.350 5.410 563,779 -0.31(-5.42%)
Feb 17, 2021 6.030 6.080 5.680 5.720 776,095 -0.44(-7.14%)
Feb 16, 2021 6.150 6.380 5.870 6.160 1,862,342 -0.07(-1.12%)
Feb 12, 2021 6.340 6.566 6.150 6.230 754,300 -0.04(-0.64%)
Feb 11, 2021 6.810 6.840 6.010 6.270 1,190,072 +0.06(+0.97%)
Feb 10, 2021 7.300 7.340 5.660 6.210 2,956,749 -1.18(-15.97%)
Feb 09, 2021 7.660 7.930 6.900 7.390 2,751,123 -0.67(-8.31%)
Feb 08, 2021 6.660 8.330 6.190 8.060 10,730,338 +2.52(+45.49%)
Feb 05, 2021 5.240 5.890 4.850 5.540 7,539,900 +1.02(+22.57%)
Feb 04, 2021 3.900 4.600 3.900 4.520 4,343,550 +0.63(+16.20%)
Feb 03, 2021 3.880 3.970 3.860 3.890 177,266 -0.03(-0.77%)
Feb 02, 2021 3.780 3.920 3.730 3.920 218,269 +0.14(+3.70%)
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.