Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.925 -0.075 (-3.75%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.100 4.170 3.890 3.950 61,500 -0.11(-2.71%)
Jul 30, 2020 4.090 4.130 3.950 4.060 62,873 -0.01(-0.25%)
Jul 29, 2020 4.140 4.190 4.000 4.070 45,993 -0.07(-1.69%)
Jul 28, 2020 4.590 4.590 3.990 4.140 58,907 -0.05(-1.19%)
Jul 27, 2020 4.450 4.540 4.020 4.190 56,295 -0.21(-4.77%)
Jul 24, 2020 4.500 4.530 4.350 4.400 29,200 -0.12(-2.65%)
Jul 23, 2020 4.470 4.730 4.370 4.520 105,578 +0.05(+1.12%)
Jul 22, 2020 5.280 5.280 4.360 4.470 209,291 -0.68(-13.20%)
Jul 21, 2020 5.310 5.388 4.910 5.150 151,677 -0.24(-4.45%)
Jul 20, 2020 5.250 5.480 5.104 5.390 185,735 +0.30(+5.89%)
Jul 17, 2020 4.540 5.170 4.410 5.090 258,100 +0.58(+12.86%)
Jul 16, 2020 4.400 4.550 4.350 4.510 44,574 +0.01(+0.22%)
Jul 15, 2020 4.170 4.550 4.053 4.500 212,467 +0.34(+8.17%)
Jul 14, 2020 3.950 4.210 3.720 4.160 80,819 +0.28(+7.22%)
Jul 13, 2020 4.210 4.380 3.880 3.880 62,356 -0.37(-8.71%)
Jul 10, 2020 4.300 4.390 4.160 4.250 34,800 +0.01(+0.24%)
Jul 09, 2020 4.320 4.430 4.200 4.240 46,876 -0.09(-2.08%)
Jul 08, 2020 4.310 4.418 4.195 4.330 65,238 +0.05(+1.17%)
Jul 07, 2020 4.250 4.380 4.220 4.280 55,676 +0.03(+0.71%)
Jul 06, 2020 4.270 4.345 4.160 4.250 37,931 -0.01(-0.23%)
Jul 02, 2020 4.130 4.490 4.100 4.260 41,800 -0.04(-0.93%)
Jul 01, 2020 4.440 4.458 4.230 4.300 47,601 -0.14(-3.15%)
Jun 30, 2020 4.540 4.600 4.430 4.440 68,363 -0.14(-3.06%)
Jun 29, 2020 4.400 4.700 4.310 4.580 106,185 +0.14(+3.15%)
Jun 26, 2020 4.680 4.750 4.190 4.440 125,400 -0.05(-1.11%)
Jun 25, 2020 4.160 4.650 4.100 4.490 374,443 +0.38(+9.25%)
Jun 24, 2020 4.120 4.180 3.860 4.110 136,453 +0.17(+4.31%)
Jun 23, 2020 3.940 4.160 3.810 3.940 155,674 -0.18(-4.37%)
Jun 22, 2020 4.300 4.320 4.000 4.120 127,173 -0.11(-2.60%)
Jun 19, 2020 3.980 4.320 3.930 4.230 210,900 +0.31(+7.91%)
Jun 18, 2020 3.900 3.970 3.700 3.920 108,264 +0.05(+1.29%)
Jun 17, 2020 3.830 3.970 3.670 3.870 187,894 +0.04(+1.04%)
Jun 16, 2020 3.900 3.900 3.660 3.830 114,505 +0.09(+2.41%)
Jun 15, 2020 3.600 3.760 3.500 3.740 131,375 +0.29(+8.41%)
Jun 12, 2020 3.600 3.615 3.430 3.450 58,400 +0.01(+0.29%)
Jun 11, 2020 3.750 3.860 3.420 3.440 138,314 -0.48(-12.24%)
Jun 10, 2020 4.030 4.030 3.850 3.920 48,669 -0.10(-2.49%)
Jun 09, 2020 3.960 4.030 3.850 4.020 78,652 +0.06(+1.52%)
Jun 08, 2020 3.900 4.000 3.880 3.960 75,061 +0.06(+1.54%)
Jun 05, 2020 3.890 4.030 3.820 3.900 48,900 +0.07(+1.83%)
Jun 04, 2020 3.780 3.880 3.670 3.830 75,288 +0.09(+2.41%)
Jun 03, 2020 3.850 3.916 3.700 3.740 72,045 -0.15(-3.86%)
Jun 02, 2020 3.880 3.950 3.760 3.890 49,516 +0.01(+0.26%)
Jun 01, 2020 3.750 4.030 3.750 3.880 75,701 +0.14(+3.74%)
May 29, 2020 3.710 3.930 3.709 3.740 46,300 +0.03(+0.81%)
May 28, 2020 3.920 4.000 3.710 3.710 66,057 -0.21(-5.36%)
May 27, 2020 4.200 4.200 3.870 3.920 72,906 -0.14(-3.45%)
May 26, 2020 4.250 4.500 3.830 4.060 165,384 -0.06(-1.46%)
May 22, 2020 3.666 4.200 3.654 4.120 204,400 +0.42(+11.35%)
May 21, 2020 3.650 3.750 3.605 3.700 58,372 +0.03(+0.82%)
May 20, 2020 3.620 3.800 3.620 3.670 125,344 +0.07(+1.94%)
May 19, 2020 3.760 3.850 3.600 3.600 37,341 -0.14(-3.74%)
May 18, 2020 3.960 3.970 3.700 3.740 83,586 -0.10(-2.60%)
May 15, 2020 3.660 3.840 3.616 3.840 60,600 +0.24(+6.67%)
May 14, 2020 3.720 3.720 3.460 3.600 137,600 -0.11(-2.96%)
May 13, 2020 4.190 4.190 3.373 3.710 199,067 -0.16(-4.13%)
May 12, 2020 4.140 4.180 3.750 3.870 145,255 -0.22(-5.38%)
May 11, 2020 3.900 4.200 3.830 4.090 215,479 +0.19(+4.87%)
May 08, 2020 3.840 3.900 3.710 3.900 58,500 +0.12(+3.17%)
May 07, 2020 3.640 3.800 3.570 3.780 57,371 +0.13(+3.56%)
May 06, 2020 3.600 3.800 3.430 3.650 74,915 +0.05(+1.39%)
May 05, 2020 3.630 3.650 3.530 3.600 43,101 +0.04(+1.12%)
May 04, 2020 3.440 3.570 3.390 3.560 22,205 +0.12(+3.49%)
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.