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

Atyr Pharma Inc (NQ: LIFE )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2019 7.280 7.693 7.001 7.014 11,555 +0.01(+0.20%)
Jan 30, 2019 7.140 7.140 7.000 7.000 13,327 -0.17(-2.34%)
Jan 29, 2019 7.420 7.784 7.168 7.168 4,140 -0.25(-3.40%)
Jan 28, 2019 7.420 7.840 7.280 7.420 9,811 -0.42(-5.36%)
Jan 25, 2019 7.420 7.980 7.420 7.840 2,621 +0.38(+5.14%)
Jan 24, 2019 7.435 8.082 7.420 7.456 5,294 -0.03(-0.34%)
Jan 23, 2019 7.507 8.106 7.477 7.482 3,804 -0.12(-1.58%)
Jan 22, 2019 7.840 8.274 7.476 7.602 7,925 -0.38(-4.74%)
Jan 18, 2019 8.400 8.540 7.840 7.980 11,807 +0.10(+1.28%)
Jan 17, 2019 9.240 9.631 7.840 7.879 66,541 -0.21(-2.63%)
Jan 16, 2019 8.120 8.399 7.700 8.092 51,255 +0.11(+1.40%)
Jan 15, 2019 7.420 8.820 7.420 7.980 130,940 +0.60(+8.16%)
Jan 14, 2019 7.559 7.700 7.354 7.378 3,470 -0.14(-1.86%)
Jan 11, 2019 7.420 7.770 7.350 7.518 3,292 -0.02(-0.24%)
Jan 10, 2019 7.700 7.862 7.169 7.536 6,541 -0.18(-2.30%)
Jan 09, 2019 6.793 7.840 6.793 7.714 7,528 +0.04(+0.57%)
Jan 08, 2019 7.980 8.113 7.291 7.671 6,867 -0.07(-0.92%)
Jan 07, 2019 7.420 8.050 7.392 7.742 3,576 +0.32(+4.34%)
Jan 04, 2019 7.560 7.700 7.280 7.420 6,821 -0.11(-1.41%)
Jan 03, 2019 7.699 7.699 7.000 7.526 5,414 +0.11(+1.43%)
Jan 02, 2019 6.860 7.840 6.860 7.420 15,432 +0.48(+6.85%)
Dec 31, 2018 7.210 7.490 6.440 6.944 10,600 -0.20(-2.75%)
Dec 28, 2018 6.720 7.700 6.300 7.140 25,057 +0.28(+4.08%)
Dec 27, 2018 6.300 7.343 6.091 6.860 44,130 +0.98(+16.67%)
Dec 26, 2018 5.740 6.300 5.740 5.880 29,908 +0.14(+2.44%)
Dec 24, 2018 5.600 6.160 5.600 5.740 5,964 +0.14(+2.50%)
Dec 21, 2018 5.880 6.160 5.320 5.600 20,921 -0.42(-7.00%)
Dec 20, 2018 5.645 6.230 5.342 6.021 22,344 +0.65(+12.01%)
Dec 19, 2018 5.950 6.014 5.251 5.376 19,873 -0.64(-10.68%)
Dec 18, 2018 6.020 6.157 5.880 6.019 19,515 +0.10(+1.66%)
Dec 17, 2018 6.580 6.580 5.880 5.921 22,793 -0.38(-6.02%)
Dec 14, 2018 6.440 7.000 6.300 6.300 18,657 -0.70(-10.00%)
Dec 13, 2018 7.560 7.840 6.720 7.000 38,772 -0.50(-6.72%)
Dec 12, 2018 7.700 8.368 7.454 7.504 38,754 -0.14(-1.83%)
Dec 11, 2018 7.986 8.936 7.308 7.644 94,201 -0.48(-5.86%)
Dec 10, 2018 7.700 8.120 7.560 8.120 8,516 +0.08(+1.05%)
Dec 07, 2018 8.218 8.610 7.560 8.036 8,664 +0.03(+0.35%)
Dec 06, 2018 7.980 8.256 7.701 8.008 11,124 -0.25(-3.05%)
Dec 04, 2018 8.820 8.820 7.700 8.260 18,114 -0.47(-5.36%)
Dec 03, 2018 8.680 8.960 8.625 8.728 8,581 +0.05(+0.55%)
Nov 30, 2018 9.100 9.380 8.680 8.680 11,092 -0.07(-0.82%)
Nov 29, 2018 8.540 9.380 8.294 8.751 36,408 +0.21(+2.48%)
Nov 28, 2018 7.980 9.100 7.840 8.540 63,328 +0.43(+5.28%)
Nov 27, 2018 7.490 8.540 7.490 8.112 22,847 +0.41(+5.35%)
Nov 26, 2018 7.280 7.840 7.140 7.700 30,007 +0.42(+5.77%)
Nov 23, 2018 7.280 7.840 7.140 7.280 9,600 -0.14(-1.89%)
Nov 21, 2018 7.420 7.420 7.420 0 -0.07(-0.95%)
Nov 20, 2018 7.742 8.231 7.160 7.491 7,210 -0.31(-3.93%)
Nov 19, 2018 7.742 8.400 7.742 7.798 20,938 +0.06(+0.72%)
Nov 16, 2018 7.420 8.652 7.070 7.742 23,335 +0.46(+6.35%)
Nov 15, 2018 7.560 7.560 6.860 7.280 33,431 -0.00(-0.02%)
Nov 14, 2018 7.840 8.680 7.280 7.281 49,374 -0.42(-5.44%)
Nov 13, 2018 8.540 8.820 7.700 7.700 98,113 -0.84(-9.84%)
Nov 12, 2018 8.680 9.100 8.400 8.540 69,003 -0.28(-3.17%)
Nov 09, 2018 9.100 11.48 8.680 8.820 285,900 -0.70(-7.35%)
Nov 08, 2018 8.820 9.800 8.400 9.520 93,592 +0.56(+6.25%)
Nov 07, 2018 8.820 9.100 8.680 8.960 9,430 +0.42(+4.92%)
Nov 06, 2018 8.820 9.303 8.540 8.540 11,969 -0.28(-3.22%)
Nov 05, 2018 9.268 9.520 8.680 8.824 17,461 -0.42(-4.50%)
Nov 02, 2018 9.520 9.520 8.960 9.240 16,671 +0.30(+3.33%)
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.