Atyr Pharma Inc (NQ: LIFE )

5.990 USD -0.310 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.760 4.970 4.700 4.880 139,858 +0.10(+2.09%)
Jun 29, 2021 4.920 4.920 4.770 4.780 86,954 -0.09(-1.85%)
Jun 28, 2021 4.800 4.900 4.760 4.870 87,101 +0.06(+1.25%)
Jun 25, 2021 4.710 4.810 4.650 4.810 144,817 +0.15(+3.22%)
Jun 24, 2021 4.580 4.690 4.550 4.660 118,702 +0.14(+3.10%)
Jun 23, 2021 4.380 4.550 4.360 4.520 121,884 +0.10(+2.26%)
Jun 22, 2021 4.330 4.450 4.210 4.420 229,440 +0.10(+2.31%)
Jun 21, 2021 4.540 4.540 4.180 4.320 289,616 -0.18(-4.00%)
Jun 18, 2021 4.580 4.700 4.400 4.500 264,647 -0.17(-3.64%)
Jun 17, 2021 4.790 4.990 4.360 4.670 415,453 -0.16(-3.31%)
Jun 16, 2021 4.770 4.850 4.640 4.830 249,314 +0.07(+1.47%)
Jun 15, 2021 4.690 4.930 4.630 4.760 258,822 +0.03(+0.63%)
Jun 14, 2021 4.750 4.862 4.700 4.730 189,012 -0.02(-0.42%)
Jun 11, 2021 4.850 4.940 4.680 4.750 275,130 -0.02(-0.42%)
Jun 10, 2021 4.690 4.815 4.630 4.770 713,393 +0.08(+1.71%)
Jun 09, 2021 4.700 4.830 4.650 4.690 247,695 -0.01(-0.21%)
Jun 08, 2021 4.730 4.770 4.560 4.700 189,637 +0.03(+0.64%)
Jun 07, 2021 4.600 4.780 4.530 4.670 210,580 +0.11(+2.41%)
Jun 04, 2021 4.570 4.688 4.500 4.560 119,588 +0.01(+0.22%)
Jun 03, 2021 4.560 4.670 4.370 4.550 184,816 -0.12(-2.57%)
Jun 02, 2021 4.620 4.730 4.550 4.670 190,263 +0.05(+1.08%)
Jun 01, 2021 4.540 4.790 4.420 4.620 437,071 +0.08(+1.76%)
May 28, 2021 4.330 4.890 4.330 4.540 880,896 +0.21(+4.85%)
May 27, 2021 4.240 4.430 4.215 4.330 203,308 +0.05(+1.17%)
May 26, 2021 4.280 4.360 4.260 4.280 215,143 +0.02(+0.47%)
May 25, 2021 4.250 4.340 4.150 4.260 170,198 +0.11(+2.65%)
May 24, 2021 4.430 4.450 4.115 4.150 427,188 -0.30(-6.74%)
May 21, 2021 4.440 4.500 4.300 4.450 287,535 +0.11(+2.53%)
May 20, 2021 4.220 4.500 4.160 4.340 776,357 +0.30(+7.43%)
May 19, 2021 3.910 4.100 3.900 4.040 236,424 +0.08(+2.02%)
May 18, 2021 3.750 4.070 3.731 3.960 454,066 +0.30(+8.20%)
May 17, 2021 3.610 3.830 3.559 3.660 119,571 -0.02(-0.54%)
May 14, 2021 3.590 3.780 3.520 3.680 304,981 +0.06(+1.66%)
May 13, 2021 3.850 3.850 3.550 3.620 229,744 -0.23(-5.97%)
May 12, 2021 3.800 3.970 3.750 3.850 297,710 +0.00(+0.00%)
May 11, 2021 3.510 3.900 3.500 3.850 247,676 +0.18(+4.90%)
May 10, 2021 3.870 3.875 3.660 3.670 266,532 -0.15(-3.93%)
May 07, 2021 3.670 3.860 3.670 3.820 111,062 +0.12(+3.24%)
May 06, 2021 3.750 3.850 3.622 3.700 234,494 -0.13(-3.39%)
May 05, 2021 3.950 4.062 3.820 3.830 158,690 -0.11(-2.79%)
May 04, 2021 4.060 4.090 3.850 3.940 417,321 -0.17(-4.14%)
May 03, 2021 4.160 4.160 3.950 4.110 166,273 +0.06(+1.48%)
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%)
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.