Atyr Pharma Inc (NQ: LIFE )

3.000 -0.200 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 3.180 3.185 2.920 3.000 65,768 -0.20(-6.25%)
May 17, 2022 3.150 3.270 3.050 3.200 97,972 +0.12(+3.90%)
May 16, 2022 3.060 3.220 2.970 3.080 108,040 +0.02(+0.65%)
May 13, 2022 3.000 3.187 3.000 3.060 160,226 +0.04(+1.32%)
May 12, 2022 3.260 3.260 2.950 3.020 128,492 -0.14(-4.43%)
May 11, 2022 3.440 3.455 3.110 3.160 181,377 -0.32(-9.20%)
May 10, 2022 3.650 3.690 3.270 3.480 80,263 -0.11(-3.06%)
May 09, 2022 3.840 3.905 3.450 3.590 146,614 -0.31(-8.07%)
May 06, 2022 4.090 4.090 3.880 3.905 80,401 -0.23(-5.68%)
May 05, 2022 4.290 4.290 4.050 4.140 52,437 -0.24(-5.48%)
May 04, 2022 4.340 4.380 4.150 4.380 78,080 +0.04(+0.92%)
May 03, 2022 4.230 4.370 4.189 4.340 39,420 +0.15(+3.58%)
May 02, 2022 4.070 4.300 4.070 4.190 47,998 +0.03(+0.72%)
Apr 29, 2022 4.130 4.240 4.100 4.160 51,218 -0.02(-0.48%)
Apr 28, 2022 4.220 4.310 4.080 4.180 87,234 -0.02(-0.48%)
Apr 27, 2022 4.300 4.320 4.150 4.200 117,577 -0.06(-1.41%)
Apr 26, 2022 4.340 4.410 4.210 4.260 60,990 -0.10(-2.29%)
Apr 25, 2022 4.260 4.450 4.229 4.360 72,656 +0.04(+0.93%)
Apr 22, 2022 4.400 4.418 4.250 4.320 65,564 -0.09(-2.04%)
Apr 21, 2022 4.570 4.690 4.400 4.410 66,874 -0.15(-3.29%)
Apr 20, 2022 4.560 4.640 4.460 4.560 102,412 +0.03(+0.66%)
Apr 19, 2022 4.520 4.690 4.430 4.530 64,362 -0.03(-0.66%)
Apr 18, 2022 4.940 4.940 4.500 4.560 158,647 -0.39(-7.88%)
Apr 14, 2022 5.120 5.120 4.920 4.950 130,767 -0.14(-2.75%)
Apr 13, 2022 4.750 5.260 4.750 5.090 407,824 +0.35(+7.38%)
Apr 12, 2022 4.930 5.130 4.710 4.740 213,679 -0.16(-3.27%)
Apr 11, 2022 5.010 5.060 4.850 4.900 106,525 -0.18(-3.54%)
Apr 08, 2022 5.160 5.270 5.060 5.080 84,124 -0.15(-2.87%)
Apr 07, 2022 5.350 5.467 5.180 5.230 64,520 -0.13(-2.43%)
Apr 06, 2022 5.380 5.480 5.351 5.360 55,034 -0.15(-2.72%)
Apr 05, 2022 5.590 5.803 5.480 5.510 59,984 -0.10(-1.78%)
Apr 04, 2022 5.700 5.850 5.550 5.610 65,308 +0.02(+0.36%)
Apr 01, 2022 5.600 5.970 5.400 5.590 135,214 +0.24(+4.49%)
Mar 31, 2022 5.460 5.580 5.350 5.350 56,664 -0.10(-1.83%)
Mar 30, 2022 5.790 5.900 5.450 5.450 97,724 -0.29(-5.05%)
Mar 29, 2022 5.550 5.840 5.550 5.740 93,333 +0.20(+3.61%)
Mar 28, 2022 5.690 5.818 5.520 5.540 93,255 -0.23(-3.99%)
Mar 25, 2022 6.000 6.075 5.710 5.770 142,719 -0.15(-2.53%)
Mar 24, 2022 6.200 6.400 5.650 5.920 481,561 -0.06(-1.00%)
Mar 23, 2022 5.510 6.620 5.500 5.980 1,156,594 +0.66(+12.41%)
Mar 22, 2022 5.320 5.460 5.200 5.320 46,460 +0.08(+1.53%)
Mar 21, 2022 5.000 5.350 5.000 5.240 116,713 +0.18(+3.56%)
Mar 18, 2022 5.110 5.252 4.920 5.060 69,271 -0.07(-1.36%)
Mar 17, 2022 4.810 5.440 4.810 5.130 43,253 +0.33(+6.88%)
Mar 16, 2022 4.760 4.990 4.550 4.800 82,373 +0.05(+1.05%)
Mar 15, 2022 4.700 4.980 4.610 4.750 110,967 +0.00(+0.00%)
Mar 14, 2022 5.230 5.346 4.510 4.750 200,688 -0.49(-9.35%)
Mar 11, 2022 4.940 5.380 4.920 5.240 55,504 -0.03(-0.57%)
Mar 10, 2022 5.150 5.490 5.130 5.270 135,341 +0.09(+1.74%)
Mar 09, 2022 4.910 5.260 4.880 5.180 85,000 +0.31(+6.37%)
Mar 08, 2022 4.820 4.940 4.745 4.870 63,456 +0.02(+0.41%)
Mar 07, 2022 5.020 5.090 4.760 4.850 105,664 -0.16(-3.19%)
Mar 04, 2022 5.130 5.230 4.960 5.010 44,773 -0.15(-2.91%)
Mar 03, 2022 5.140 5.300 5.010 5.160 86,130 +0.00(+0.00%)
Mar 02, 2022 4.960 5.200 4.870 5.160 102,455 +0.17(+3.41%)
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.