Atyr Pharma Inc (NQ: LIFE )

6.700 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.10 44.10 42.70 43.40 3,304 -0.70(-1.59%)
Nov 29, 2016 42.00 44.10 42.00 44.10 2,632 +1.40(+3.28%)
Nov 28, 2016 43.40 44.80 42.00 42.70 7,803 -1.40(-3.17%)
Nov 25, 2016 44.80 46.20 44.10 44.10 1,551 -2.10(-4.55%)
Nov 23, 2016 46.20 46.20 46.20 0 +0.00(+0.00%)
Nov 22, 2016 49.70 51.10 46.20 46.20 8,898 -3.50(-7.04%)
Nov 21, 2016 52.50 53.20 46.20 49.70 11,024 -2.80(-5.33%)
Nov 18, 2016 51.10 53.20 49.70 52.50 33,470 +2.10(+4.17%)
Nov 17, 2016 48.30 51.10 46.90 50.40 26,486 +2.80(+5.88%)
Nov 16, 2016 47.60 48.30 45.50 47.60 4,335 +0.00(+0.00%)
Nov 15, 2016 49.00 49.00 44.80 47.60 7,639 -1.40(-2.86%)
Nov 14, 2016 44.80 49.00 41.30 49.00 22,764 +4.90(+11.11%)
Nov 11, 2016 44.10 44.80 41.30 44.10 7,509 +0.00(+0.00%)
Nov 10, 2016 41.30 44.10 37.80 44.10 23,631 +2.80(+6.78%)
Nov 09, 2016 37.80 41.30 37.80 41.30 7,405 +3.50(+9.26%)
Nov 08, 2016 36.40 39.20 36.40 37.80 3,100 -1.40(-3.57%)
Nov 07, 2016 38.50 39.90 37.10 39.20 6,054 +1.40(+3.70%)
Nov 04, 2016 35.70 37.80 35.70 37.80 3,701 +2.10(+5.88%)
Nov 03, 2016 36.40 37.04 35.70 35.70 4,355 -0.70(-1.92%)
Nov 02, 2016 37.10 37.10 36.40 36.40 2,574 -0.70(-1.89%)
Nov 01, 2016 38.50 39.90 36.40 37.10 10,817 -1.40(-3.64%)
Oct 31, 2016 38.50 39.89 37.80 38.50 6,950 -0.70(-1.79%)
Oct 28, 2016 40.60 41.29 39.20 39.20 1,942 -1.40(-3.45%)
Oct 27, 2016 42.00 42.70 40.60 40.60 4,147 -0.70(-1.69%)
Oct 26, 2016 39.20 41.65 39.20 41.30 3,285 +1.40(+3.51%)
Oct 25, 2016 42.00 42.70 39.55 39.90 8,811 -2.80(-6.56%)
Oct 24, 2016 44.10 45.50 42.00 42.70 21,555 +2.10(+5.17%)
Oct 21, 2016 41.30 42.00 39.90 40.60 2,527 -0.70(-1.69%)
Oct 20, 2016 39.76 41.30 39.20 41.30 3,029 +2.80(+7.27%)
Oct 19, 2016 37.80 39.90 36.40 38.50 3,095 +0.00(+0.00%)
Oct 18, 2016 38.50 38.50 37.10 38.50 4,457 +0.70(+1.85%)
Oct 17, 2016 38.50 39.20 37.80 37.80 4,432 -1.12(-2.88%)
Oct 14, 2016 39.90 42.14 37.94 38.92 15,800 -1.40(-3.47%)
Oct 13, 2016 39.90 40.46 39.62 40.32 4,054 +0.28(+0.70%)
Oct 12, 2016 40.60 43.40 39.90 40.04 10,128 -0.42(-1.04%)
Oct 11, 2016 42.00 43.51 40.32 40.46 5,101 -2.10(-4.93%)
Oct 10, 2016 40.88 42.56 40.32 42.56 17,815 +1.96(+4.83%)
Oct 07, 2016 41.58 41.86 39.76 40.60 9,672 -0.98(-2.36%)
Oct 06, 2016 44.80 45.68 41.58 41.58 20,611 -3.92(-8.62%)
Oct 05, 2016 45.63 47.32 45.22 45.50 9,382 +0.42(+0.93%)
Oct 04, 2016 44.80 46.06 44.24 45.08 5,515 +0.42(+0.94%)
Oct 03, 2016 44.52 45.36 44.24 44.66 4,122 +0.14(+0.31%)
Sep 30, 2016 44.38 46.20 44.10 44.52 6,082 +0.00(+0.00%)
Sep 29, 2016 45.49 45.90 44.24 44.52 7,280 -0.70(-1.55%)
Sep 28, 2016 46.34 46.76 44.80 45.22 2,295 -0.98(-2.12%)
Sep 27, 2016 46.41 47.88 45.08 46.20 4,202 +0.42(+0.92%)
Sep 26, 2016 45.92 46.62 44.10 45.78 2,974 -0.42(-0.91%)
Sep 23, 2016 46.48 47.60 44.94 46.20 7,080 -0.42(-0.90%)
Sep 22, 2016 46.20 49.00 45.78 46.62 17,358 +0.56(+1.22%)
Sep 21, 2016 45.36 46.62 44.66 46.06 7,129 +0.98(+2.17%)
Sep 20, 2016 46.20 46.20 43.68 45.08 6,677 -0.70(-1.53%)
Sep 19, 2016 45.36 46.06 43.54 45.78 6,111 +0.84(+1.87%)
Sep 16, 2016 44.80 47.18 44.10 44.94 28,538 -0.70(-1.53%)
Sep 15, 2016 45.78 46.62 44.52 45.64 11,432 +0.28(+0.62%)
Sep 14, 2016 42.98 45.50 42.98 45.36 18,775 +2.52(+5.88%)
Sep 13, 2016 43.12 43.96 41.44 42.84 9,028 -0.98(-2.24%)
Sep 12, 2016 42.42 44.24 42.28 43.82 6,464 +0.70(+1.62%)
Sep 09, 2016 42.84 44.10 42.28 43.12 5,005 -0.42(-0.96%)
Sep 08, 2016 42.98 44.24 42.00 43.54 6,117 +0.84(+1.97%)
Sep 07, 2016 44.10 44.66 42.00 42.70 9,880 -1.40(-3.17%)
Sep 06, 2016 41.16 44.10 41.02 44.10 15,385 +3.50(+8.62%)
Sep 02, 2016 41.58 40.60 40.60 40.60 15,571 -0.70(-1.69%)
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.