Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.350 3.400 3.100 3.300 181,380 +0.00(+0.00%)
Jan 30, 2017 2.950 3.350 2.950 3.300 157,898 +0.30(+10.00%)
Jan 27, 2017 3.100 3.100 3.000 3.000 39,530 -0.05(-1.64%)
Jan 26, 2017 2.950 3.100 2.900 3.050 86,861 +0.00(+0.00%)
Jan 25, 2017 3.000 3.150 2.900 3.050 81,149 +0.00(+0.00%)
Jan 24, 2017 2.900 3.100 2.900 3.050 125,041 +0.10(+3.39%)
Jan 23, 2017 2.950 3.000 2.900 2.950 116,396 -0.05(-1.67%)
Jan 20, 2017 2.950 3.050 2.900 3.000 129,114 +0.00(+0.00%)
Jan 19, 2017 3.000 3.100 2.900 3.000 517,780 -0.25(-7.69%)
Jan 18, 2017 2.750 3.450 2.700 3.250 3,103,673 +0.80(+32.65%)
Jan 17, 2017 2.500 2.582 2.450 2.450 157,735 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 12, 2017 2.350 2.550 2.300 2.500 115,261 +0.15(+6.38%)
Jan 11, 2017 2.550 2.600 2.350 2.350 165,033 -0.15(-6.00%)
Jan 10, 2017 2.500 2.600 2.500 2.500 114,267 +0.00(+0.00%)
Jan 09, 2017 2.500 2.550 2.410 2.500 51,175 +0.05(+2.04%)
Jan 06, 2017 2.450 2.500 2.425 2.450 52,879 +0.05(+2.08%)
Jan 05, 2017 2.500 2.550 2.450 2.400 87,061 -0.05(-2.04%)
Jan 04, 2017 2.400 2.525 2.350 2.450 123,400 +0.10(+4.26%)
Jan 03, 2017 2.250 2.400 2.250 2.350 126,817 +0.20(+9.30%)
Dec 30, 2016 2.150 2.150 2.150 0 -0.10(-4.44%)
Dec 29, 2016 2.350 2.400 2.200 2.250 167,906 -0.05(-2.17%)
Dec 28, 2016 2.550 2.550 2.300 2.300 195,745 -0.25(-9.80%)
Dec 27, 2016 2.400 2.550 2.400 2.550 158,092 +0.10(+4.08%)
Dec 23, 2016 2.450 2.450 2.450 0 +0.05(+2.08%)
Dec 22, 2016 2.350 2.457 2.300 2.400 475,458 +0.10(+4.35%)
Dec 21, 2016 2.150 2.425 2.100 2.300 427,975 +0.15(+6.98%)
Dec 20, 2016 2.250 2.300 2.150 2.150 255,234 +0.00(+0.00%)
Dec 19, 2016 2.350 2.350 2.100 2.150 461,168 -0.25(-10.42%)
Dec 16, 2016 2.400 2.500 2.300 2.400 1,009,400 +0.05(+2.13%)
Dec 15, 2016 2.500 2.650 2.200 2.350 469,049 -0.15(-6.00%)
Dec 14, 2016 3.100 3.100 2.450 2.500 352,467 -0.30(-10.71%)
Dec 13, 2016 3.200 3.380 2.750 2.800 746,460 -0.85(-23.29%)
Dec 12, 2016 3.550 3.650 3.400 3.650 162,494 +0.05(+1.39%)
Dec 09, 2016 3.600 3.688 3.500 3.600 141,687 +0.05(+1.41%)
Dec 08, 2016 3.350 3.600 3.350 3.550 113,434 +0.15(+4.41%)
Dec 07, 2016 3.400 3.450 3.300 3.400 77,206 +0.00(+0.00%)
Dec 06, 2016 3.250 3.450 3.250 3.400 83,347 +0.15(+4.62%)
Dec 05, 2016 3.000 3.296 3.000 3.250 64,795 +0.20(+6.56%)
Dec 02, 2016 3.100 3.100 2.900 3.050 82,369 -0.05(-1.61%)
Dec 01, 2016 3.150 3.200 3.050 3.100 69,482 +0.00(+0.00%)
Nov 30, 2016 3.150 3.150 3.050 3.100 46,266 -0.05(-1.59%)
Nov 29, 2016 3.000 3.150 3.000 3.150 36,860 +0.10(+3.28%)
Nov 28, 2016 3.100 3.200 3.000 3.050 109,245 -0.10(-3.17%)
Nov 25, 2016 3.200 3.300 3.150 3.150 21,720 -0.15(-4.55%)
Nov 23, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 22, 2016 3.550 3.650 3.300 3.300 124,576 -0.25(-7.04%)
Nov 21, 2016 3.750 3.800 3.300 3.550 154,345 -0.20(-5.33%)
Nov 18, 2016 3.650 3.800 3.550 3.750 468,581 +0.15(+4.17%)
Nov 17, 2016 3.450 3.650 3.350 3.600 370,806 +0.20(+5.88%)
Nov 16, 2016 3.400 3.450 3.250 3.400 60,699 +0.00(+0.00%)
Nov 15, 2016 3.500 3.500 3.200 3.400 106,956 -0.10(-2.86%)
Nov 14, 2016 3.200 3.500 2.950 3.500 318,708 +0.35(+11.11%)
Nov 11, 2016 3.150 3.200 2.950 3.150 105,137 +0.00(+0.00%)
Nov 10, 2016 2.950 3.150 2.700 3.150 330,838 +0.20(+6.78%)
Nov 09, 2016 2.700 2.950 2.700 2.950 103,681 +0.25(+9.26%)
Nov 08, 2016 2.600 2.800 2.600 2.700 43,413 -0.10(-3.57%)
Nov 07, 2016 2.750 2.850 2.650 2.800 84,769 +0.10(+3.70%)
Nov 04, 2016 2.550 2.700 2.550 2.700 51,818 +0.15(+5.88%)
Nov 03, 2016 2.600 2.646 2.550 2.550 60,980 -0.05(-1.92%)
Nov 02, 2016 2.650 2.650 2.600 2.600 36,049 -0.05(-1.89%)
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.