Atyr Pharma Inc (NQ: LIFE )

7.910 USD -0.150 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 8.060 8.100 7.870 7.910 150,807 -0.15(-1.86%)
Nov 26, 2021 7.940 8.140 7.840 8.060 50,814 -0.04(-0.49%)
Nov 24, 2021 7.970 8.140 7.760 8.100 218,993 +0.04(+0.50%)
Nov 23, 2021 7.820 8.140 7.663 8.060 373,408 +0.06(+0.75%)
Nov 22, 2021 8.180 8.270 7.980 8.000 347,820 -0.20(-2.44%)
Nov 19, 2021 8.320 8.400 8.060 8.200 300,933 -0.20(-2.38%)
Nov 18, 2021 8.520 8.405 8.330 8.400 221,210 -0.08(-0.94%)
Nov 17, 2021 8.490 8.630 8.380 8.480 240,038 -0.04(-0.47%)
Nov 16, 2021 8.650 8.690 8.370 8.520 190,783 -0.09(-1.05%)
Nov 15, 2021 8.770 8.770 8.370 8.610 242,651 -0.12(-1.37%)
Nov 12, 2021 8.720 8.900 8.450 8.730 354,028 +0.10(+1.16%)
Nov 11, 2021 8.500 8.850 8.355 8.630 363,502 +0.32(+3.85%)
Nov 10, 2021 8.530 8.310 227,566 -0.27(-3.15%)
Nov 09, 2021 8.410 8.640 8.260 8.580 305,747 +0.13(+1.54%)
Nov 08, 2021 8.410 8.602 8.380 8.450 121,636 +0.03(+0.36%)
Nov 05, 2021 8.370 8.560 8.270 8.420 199,801 -0.08(-0.94%)
Nov 04, 2021 8.680 8.760 8.360 8.500 223,276 -0.31(-3.52%)
Nov 03, 2021 8.700 9.240 8.660 8.810 274,378 +0.05(+0.57%)
Nov 02, 2021 8.780 8.780 8.590 8.760 98,950 +0.02(+0.23%)
Nov 01, 2021 8.570 8.820 8.590 8.740 102,022 +0.15(+1.75%)
Oct 29, 2021 8.750 8.890 8.520 8.590 136,842 -0.26(-2.94%)
Oct 28, 2021 8.650 8.850 245,813 +0.21(+2.43%)
Oct 27, 2021 8.500 8.880 8.400 8.640 310,106 +0.17(+2.01%)
Oct 26, 2021 8.620 8.470 173,861 -0.15(-1.74%)
Oct 25, 2021 8.420 8.690 8.400 8.620 296,417 +0.09(+1.06%)
Oct 22, 2021 8.480 8.580 8.360 8.530 425,427 -0.04(-0.47%)
Oct 21, 2021 8.600 8.747 8.475 8.570 243,060 -0.07(-0.81%)
Oct 20, 2021 8.710 8.860 8.600 8.640 249,311 -0.14(-1.59%)
Oct 19, 2021 8.500 8.890 8.475 8.780 274,130 +0.18(+2.09%)
Oct 18, 2021 8.860 8.880 8.430 8.600 360,969 -0.11(-1.26%)
Oct 15, 2021 9.250 9.300 8.680 8.710 365,111 -0.43(-4.70%)
Oct 14, 2021 9.430 9.800 8.970 9.140 658,604 -0.36(-3.79%)
Oct 13, 2021 9.440 9.759 9.361 9.500 601,289 +0.03(+0.32%)
Oct 12, 2021 9.940 9.950 9.150 9.470 842,712 +0.05(+0.53%)
Oct 11, 2021 8.760 9.660 8.520 9.420 754,034 +0.53(+5.96%)
Oct 08, 2021 8.500 9.490 8.430 8.890 2,057,316 +0.38(+4.47%)
Oct 07, 2021 8.550 8.700 8.410 8.510 790,208 -0.02(-0.23%)
Oct 06, 2021 8.370 8.790 8.370 8.530 636,281 -0.01(-0.12%)
Oct 05, 2021 8.720 8.820 8.210 8.540 1,136,763 -0.19(-2.18%)
Oct 04, 2021 8.620 8.930 8.550 8.730 551,763 +0.17(+1.99%)
Oct 01, 2021 9.030 9.097 8.550 8.560 684,363 -0.52(-5.73%)
Sep 30, 2021 8.850 9.360 8.780 9.080 743,277 +0.21(+2.37%)
Sep 29, 2021 9.750 9.850 8.810 8.870 1,117,016 -0.89(-9.12%)
Sep 28, 2021 9.840 10.35 9.710 9.760 1,383,981 -0.14(-1.41%)
Sep 27, 2021 10.54 10.64 9.850 9.900 1,194,473 -0.35(-3.41%)
Sep 24, 2021 12.15 12.17 10.02 10.25 2,985,741 -2.23(-17.87%)
Sep 23, 2021 11.71 13.10 11.58 12.48 8,673,256 +0.96(+8.33%)
Sep 22, 2021 11.76 11.99 10.82 11.52 3,115,698 -0.49(-4.08%)
Sep 21, 2021 10.62 12.34 10.35 12.01 8,662,347 +1.79(+17.51%)
Sep 20, 2021 9.900 10.65 9.770 10.22 4,124,083 -0.09(-0.87%)
Sep 17, 2021 9.850 10.54 9.310 10.31 8,669,073 +0.05(+0.49%)
Sep 16, 2021 9.260 11.46 9.020 10.26 50,581,865 +1.74(+20.42%)
Sep 15, 2021 8.610 9.680 8.270 8.520 16,734,023 -0.48(-5.33%)
Sep 14, 2021 12.31 12.97 8.800 9.000 108,791,710 -0.15(-1.64%)
Sep 13, 2021 6.300 9.290 5.840 9.150 113,912,905 +3.67(+66.97%)
Sep 10, 2021 5.600 5.600 5.440 5.480 119,572 -0.07(-1.26%)
Sep 09, 2021 5.280 5.590 5.280 5.550 200,380 +0.25(+4.72%)
Sep 08, 2021 5.410 5.410 5.160 5.300 117,620 -0.15(-2.75%)
Sep 07, 2021 5.450 5.520 5.360 5.450 108,199 -0.04(-0.73%)
Sep 03, 2021 5.440 5.500 5.380 5.490 75,629 +0.01(+0.18%)
Sep 02, 2021 5.470 5.517 5.400 5.480 94,593 +0.02(+0.37%)
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.