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

Atyr Pharma Inc (NQ: LIFE )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 3.640 3.690 3.580 3.610 2,691 +0.05(+1.40%)
Oct 30, 2019 3.600 3.688 3.480 3.560 15,011 -0.03(-0.84%)
Oct 29, 2019 3.791 3.820 3.461 3.590 28,346 -0.25(-6.39%)
Oct 28, 2019 3.771 3.890 3.770 3.835 11,726 +0.02(+0.39%)
Oct 25, 2019 3.640 3.930 3.640 3.820 44,500 +0.24(+6.70%)
Oct 24, 2019 3.570 3.660 3.570 3.580 21,217 +0.02(+0.56%)
Oct 23, 2019 3.600 3.920 3.470 3.560 25,466 +0.04(+1.14%)
Oct 22, 2019 3.740 3.740 3.420 3.520 49,341 +0.04(+1.15%)
Oct 21, 2019 3.420 3.800 3.420 3.480 27,892 +0.07(+2.05%)
Oct 18, 2019 3.438 3.487 3.410 3.410 9,200 -0.03(-0.87%)
Oct 17, 2019 3.590 3.590 3.380 3.440 47,893 -0.35(-9.23%)
Oct 16, 2019 3.170 3.990 3.150 3.790 129,600 +0.67(+21.47%)
Oct 15, 2019 3.150 3.420 3.100 3.120 21,488 +0.09(+2.97%)
Oct 14, 2019 3.150 3.300 3.030 3.030 11,938 -0.09(-2.88%)
Oct 11, 2019 3.232 3.265 3.098 3.120 16,200 -0.11(-3.41%)
Oct 10, 2019 3.320 3.360 3.220 3.230 10,597 -0.03(-0.92%)
Oct 09, 2019 3.250 3.304 3.250 3.260 2,619 +0.06(+1.87%)
Oct 08, 2019 3.340 3.390 3.200 3.200 13,164 -0.22(-6.43%)
Oct 07, 2019 3.300 3.430 3.300 3.420 9,263 +0.14(+4.27%)
Oct 04, 2019 3.477 3.477 3.280 3.280 7,000 -0.05(-1.50%)
Oct 03, 2019 3.270 3.410 3.270 3.330 2,210 +0.05(+1.52%)
Oct 02, 2019 3.400 3.479 3.260 3.280 16,214 -0.35(-9.64%)
Oct 01, 2019 3.580 3.703 3.320 3.630 24,536 +0.13(+3.71%)
Sep 30, 2019 3.710 3.780 3.500 3.500 16,698 -0.26(-6.98%)
Sep 27, 2019 3.728 3.770 3.660 3.763 6,800 +0.03(+0.74%)
Sep 26, 2019 3.831 3.831 3.640 3.735 13,414 +0.00(+0.13%)
Sep 25, 2019 3.990 3.990 3.660 3.730 23,462 -0.18(-4.60%)
Sep 24, 2019 3.900 4.000 3.800 3.910 15,835 +0.00(+0.00%)
Sep 23, 2019 3.950 3.980 3.850 3.910 11,081 -0.02(-0.51%)
Sep 20, 2019 3.870 3.930 3.810 3.930 5,700 +0.21(+5.65%)
Sep 19, 2019 3.979 3.979 3.720 3.720 21,871 -0.14(-3.63%)
Sep 18, 2019 3.860 3.980 3.820 3.860 22,320 -0.07(-1.78%)
Sep 17, 2019 4.190 4.230 3.810 3.930 44,817 -0.22(-5.30%)
Sep 16, 2019 3.670 4.230 3.600 4.150 132,425 +0.44(+11.86%)
Sep 13, 2019 3.690 3.870 3.559 3.710 50,100 +0.04(+1.09%)
Sep 12, 2019 3.360 3.765 3.360 3.670 98,831 +0.32(+9.55%)
Sep 11, 2019 3.390 3.410 2.990 3.350 27,813 -0.04(-1.18%)
Sep 10, 2019 3.020 3.400 2.970 3.390 93,556 +0.32(+10.42%)
Sep 09, 2019 3.050 3.100 3.020 3.070 11,445 +0.03(+0.98%)
Sep 06, 2019 3.100 3.100 2.985 3.040 33,500 -0.03(-0.97%)
Sep 05, 2019 2.950 3.120 2.884 3.070 53,497 +0.22(+7.72%)
Sep 04, 2019 2.930 3.060 2.800 2.850 22,050 -0.07(-2.40%)
Sep 03, 2019 2.990 3.013 2.875 2.920 16,907 -0.02(-0.68%)
Aug 30, 2019 3.110 3.110 2.940 2.940 29,700 -0.20(-6.37%)
Aug 29, 2019 3.090 3.150 3.050 3.140 9,610 +0.06(+1.95%)
Aug 28, 2019 3.000 3.150 2.960 3.080 13,299 -0.02(-0.65%)
Aug 27, 2019 3.000 3.150 2.910 3.100 37,618 +0.04(+1.31%)
Aug 26, 2019 3.050 3.130 3.010 3.060 15,672 +0.05(+1.66%)
Aug 23, 2019 3.260 3.340 2.950 3.010 47,000 -0.24(-7.38%)
Aug 22, 2019 3.110 3.450 3.080 3.250 55,190 +0.17(+5.52%)
Aug 21, 2019 2.860 3.180 2.860 3.080 70,168 +0.23(+8.07%)
Aug 20, 2019 3.080 3.126 2.850 2.850 35,631 -0.26(-8.36%)
Aug 19, 2019 2.990 3.600 2.960 3.110 353,230 +0.19(+6.53%)
Aug 16, 2019 2.800 3.090 2.760 2.920 82,400 +0.12(+4.27%)
Aug 15, 2019 2.860 2.900 2.800 2.800 27,164 +0.00(+0.00%)
Aug 14, 2019 2.970 3.100 2.800 2.800 75,713 -0.17(-5.72%)
Aug 13, 2019 3.080 3.080 2.890 2.970 35,734 +0.03(+1.02%)
Aug 12, 2019 3.180 3.180 2.860 2.940 42,366 -0.17(-5.47%)
Aug 09, 2019 3.150 3.215 3.080 3.110 21,500 -0.02(-0.64%)
Aug 08, 2019 3.220 3.250 3.110 3.130 29,633 -0.05(-1.57%)
Aug 07, 2019 3.090 3.270 3.040 3.180 33,271 +0.06(+1.92%)
Aug 06, 2019 3.150 3.160 2.880 3.120 101,541 +0.00(+0.00%)
Aug 05, 2019 3.180 3.190 3.010 3.120 49,216 -0.09(-2.80%)
Aug 02, 2019 3.410 3.410 3.120 3.210 82,600 -0.15(-4.46%)
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.