Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 79.38 82.04 71.82 73.92 6,191 -5.60(-7.04%)
Jan 28, 2016 86.66 86.94 78.54 79.52 6,932 -6.44(-7.49%)
Jan 27, 2016 86.80 95.34 84.70 85.96 15,080 -0.84(-0.97%)
Jan 26, 2016 83.02 93.24 82.60 86.80 20,459 -0.84(-0.96%)
Jan 25, 2016 79.80 89.18 79.80 87.64 7,002 +7.42(+9.25%)
Jan 22, 2016 79.66 80.78 76.72 80.22 5,363 +2.38(+3.06%)
Jan 21, 2016 83.86 83.86 77.42 77.84 6,073 -6.16(-7.33%)
Jan 20, 2016 81.62 85.26 78.68 84.00 18,476 -0.14(-0.17%)
Jan 19, 2016 85.12 88.76 77.42 84.14 12,297 +0.98(+1.18%)
Jan 15, 2016 83.86 83.16 83.16 83.16 13,278 -5.46(-6.16%)
Jan 14, 2016 92.26 92.26 81.54 88.62 16,763 -2.94(-3.21%)
Jan 13, 2016 99.26 105.70 88.20 91.56 6,701 -8.54(-8.53%)
Jan 12, 2016 104.02 106.23 96.04 100.10 4,370 -4.06(-3.90%)
Jan 11, 2016 105.42 126.56 92.40 104.16 8,515 +0.14(+0.13%)
Jan 08, 2016 109.20 115.22 103.18 104.02 4,219 -4.06(-3.76%)
Jan 07, 2016 118.30 118.30 101.50 108.08 18,189 -13.58(-11.16%)
Jan 06, 2016 128.10 129.78 120.82 121.66 5,603 -9.38(-7.16%)
Jan 05, 2016 123.97 132.72 123.97 131.04 3,005 +3.22(+2.52%)
Jan 04, 2016 134.82 134.82 126.56 127.82 4,447 -9.80(-7.12%)
Dec 31, 2015 140.28 137.62 137.62 137.62 1,635 -2.80(-1.99%)
Dec 30, 2015 135.94 146.16 135.24 140.42 1,869 +3.22(+2.35%)
Dec 29, 2015 138.74 142.24 133.14 137.20 4,676 -5.18(-3.64%)
Dec 28, 2015 143.50 144.34 136.51 142.38 4,656 -1.54(-1.07%)
Dec 24, 2015 142.52 143.92 143.92 143.92 1,492 +1.68(+1.18%)
Dec 23, 2015 143.50 148.40 132.44 142.24 4,169 +0.56(+0.40%)
Dec 22, 2015 149.94 152.30 138.39 141.68 6,100 -9.24(-6.12%)
Dec 21, 2015 142.80 153.02 142.12 150.92 6,248 +9.94(+7.05%)
Dec 18, 2015 141.26 150.36 129.64 140.98 56,145 -1.40(-0.98%)
Dec 17, 2015 121.80 148.82 121.80 142.38 61,479 +22.54(+18.81%)
Dec 16, 2015 123.48 123.48 109.20 119.84 12,660 -2.10(-1.72%)
Dec 15, 2015 117.04 130.48 116.06 121.94 9,120 +5.32(+4.56%)
Dec 14, 2015 106.54 118.44 106.26 116.62 11,632 +10.08(+9.46%)
Dec 11, 2015 105.14 112.28 105.14 106.54 5,519 -1.12(-1.04%)
Dec 10, 2015 105.70 110.58 103.18 107.66 4,677 +0.14(+0.13%)
Dec 09, 2015 113.12 114.10 106.40 107.52 2,702 -5.60(-4.95%)
Dec 08, 2015 110.88 117.74 109.90 113.12 3,481 +1.68(+1.51%)
Dec 07, 2015 123.62 123.62 106.68 111.44 5,199 -11.06(-9.03%)
Dec 04, 2015 124.60 124.74 118.86 122.50 1,993 -0.84(-0.68%)
Dec 03, 2015 122.22 132.01 117.60 123.34 6,486 +1.54(+1.26%)
Dec 02, 2015 121.24 126.00 116.69 121.80 4,527 +3.50(+2.96%)
Dec 01, 2015 119.98 119.98 115.08 118.30 3,667 -0.84(-0.71%)
Nov 30, 2015 121.80 122.92 116.62 119.14 5,087 -3.22(-2.63%)
Nov 27, 2015 119.00 123.48 118.58 122.36 3,507 +3.36(+2.82%)
Nov 25, 2015 118.58 119.00 119.00 119.00 3,928 +1.26(+1.07%)
Nov 24, 2015 119.00 121.38 113.68 117.74 4,937 -0.84(-0.71%)
Nov 23, 2015 121.24 125.16 116.48 118.58 9,939 -3.64(-2.98%)
Nov 20, 2015 122.50 124.04 121.66 122.22 3,267 +0.28(+0.23%)
Nov 19, 2015 136.08 136.08 117.04 121.94 5,576 -13.72(-10.11%)
Nov 18, 2015 138.60 138.60 133.70 135.66 7,678 -3.22(-2.32%)
Nov 17, 2015 140.00 141.40 136.64 138.88 1,934 -0.42(-0.30%)
Nov 16, 2015 143.50 144.20 136.50 139.30 5,940 -3.92(-2.74%)
Nov 13, 2015 140.00 143.50 136.08 143.22 5,037 +5.18(+3.75%)
Nov 12, 2015 136.50 140.00 133.28 138.04 2,527 +0.56(+0.41%)
Nov 11, 2015 162.12 165.20 137.34 137.48 6,009 -23.24(-14.46%)
Nov 10, 2015 165.34 168.00 157.78 160.72 5,086 -6.02(-3.61%)
Nov 09, 2015 175.00 175.56 165.62 166.74 5,361 -3.08(-1.81%)
Nov 06, 2015 170.38 174.09 164.51 169.82 8,600 -1.54(-0.90%)
Nov 05, 2015 169.96 173.18 163.66 171.36 4,099 +1.26(+0.74%)
Nov 04, 2015 172.20 173.04 160.72 170.10 9,757 -1.12(-0.65%)
Nov 03, 2015 178.08 185.64 168.14 171.22 9,687 -7.98(-4.45%)
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.