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 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 2.070 2.190 2.010 2.190 247,937 +0.11(+5.29%)
Dec 29, 2022 2.060 2.100 2.030 2.080 172,173 +0.04(+1.96%)
Dec 28, 2022 2.090 2.100 2.010 2.040 146,105 -0.08(-3.77%)
Dec 27, 2022 2.120 2.120 2.070 2.120 99,337 -0.02(-0.93%)
Dec 23, 2022 2.060 2.140 2.030 2.140 82,601 +0.07(+3.38%)
Dec 22, 2022 2.050 2.090 2.000 2.070 131,348 +0.01(+0.49%)
Dec 21, 2022 2.150 2.150 2.020 2.060 213,760 -0.04(-1.90%)
Dec 20, 2022 2.100 2.170 2.090 2.100 126,883 -0.05(-2.33%)
Dec 19, 2022 2.150 2.200 2.111 2.150 65,959 -0.03(-1.38%)
Dec 16, 2022 2.160 2.180 2.120 2.180 73,371 +0.01(+0.46%)
Dec 15, 2022 2.210 2.210 2.150 2.170 77,673 -0.04(-1.81%)
Dec 14, 2022 2.230 2.280 2.160 2.210 135,880 -0.01(-0.45%)
Dec 13, 2022 2.180 2.290 2.140 2.220 104,736 +0.06(+2.78%)
Dec 12, 2022 2.190 2.240 2.120 2.160 147,250 -0.01(-0.46%)
Dec 09, 2022 2.150 2.240 2.111 2.170 140,499 +0.04(+1.88%)
Dec 08, 2022 2.100 2.200 2.010 2.130 236,061 +0.11(+5.45%)
Dec 07, 2022 2.070 2.090 2.000 2.020 104,291 -0.05(-2.42%)
Dec 06, 2022 2.260 2.280 2.020 2.070 215,745 -0.22(-9.61%)
Dec 05, 2022 2.300 2.369 2.250 2.290 204,132 -0.02(-0.87%)
Dec 02, 2022 2.300 2.350 2.270 2.310 87,112 +0.03(+1.32%)
Dec 01, 2022 2.250 2.490 2.250 2.280 242,935 +0.12(+5.56%)
Nov 30, 2022 2.140 2.180 2.080 2.160 61,586 +0.03(+1.41%)
Nov 29, 2022 2.140 2.160 2.080 2.130 45,090 +0.01(+0.47%)
Nov 28, 2022 2.150 2.195 2.060 2.120 53,443 -0.02(-1.17%)
Nov 25, 2022 2.120 2.150 2.120 2.145 56,751 +0.04(+1.66%)
Nov 23, 2022 2.150 2.225 2.100 2.110 83,102 -0.02(-0.94%)
Nov 22, 2022 2.150 2.190 2.090 2.130 110,647 +0.00(+0.00%)
Nov 21, 2022 2.250 2.250 2.100 2.130 110,535 -0.09(-4.05%)
Nov 18, 2022 2.280 2.318 2.140 2.220 103,785 -0.07(-3.06%)
Nov 17, 2022 2.390 2.390 2.260 2.290 77,903 -0.09(-3.78%)
Nov 16, 2022 2.490 2.495 2.350 2.380 59,728 -0.09(-3.64%)
Nov 15, 2022 2.470 2.540 2.430 2.470 146,980 +0.04(+1.65%)
Nov 14, 2022 2.490 2.490 2.393 2.430 69,352 -0.06(-2.41%)
Nov 11, 2022 2.320 2.510 2.320 2.490 58,863 +0.11(+4.62%)
Nov 10, 2022 2.250 2.530 2.250 2.380 79,666 +0.11(+4.85%)
Nov 09, 2022 2.380 2.385 2.220 2.270 85,583 -0.11(-4.62%)
Nov 08, 2022 2.400 2.410 2.350 2.380 24,424 -0.02(-0.83%)
Nov 07, 2022 2.450 2.460 2.380 2.400 23,059 +0.00(+0.00%)
Nov 04, 2022 2.490 2.490 2.400 2.400 22,053 -0.07(-2.83%)
Nov 03, 2022 2.410 2.520 2.390 2.470 66,501 +0.04(+1.65%)
Nov 02, 2022 2.485 2.520 2.420 2.430 15,614 -0.06(-2.41%)
Nov 01, 2022 2.490 2.530 2.471 2.490 31,815 +0.02(+0.81%)
Oct 31, 2022 2.420 2.496 2.390 2.470 77,971 +0.08(+3.35%)
Oct 28, 2022 2.430 2.450 2.390 2.390 62,507 -0.05(-2.05%)
Oct 27, 2022 2.470 2.499 2.400 2.440 93,211 -0.05(-2.01%)
Oct 26, 2022 2.440 2.550 2.420 2.490 32,528 +0.06(+2.47%)
Oct 25, 2022 2.370 2.475 2.370 2.430 24,309 +0.06(+2.53%)
Oct 24, 2022 2.490 2.490 2.340 2.370 134,898 -0.12(-4.82%)
Oct 21, 2022 2.550 2.550 2.460 2.490 94,547 -0.05(-1.97%)
Oct 20, 2022 2.570 2.603 2.510 2.540 25,991 -0.01(-0.39%)
Oct 19, 2022 2.630 2.630 2.500 2.550 141,595 -0.08(-3.04%)
Oct 18, 2022 2.590 2.710 2.550 2.630 118,707 +0.08(+3.14%)
Oct 17, 2022 2.540 2.620 2.530 2.550 124,926 +0.02(+0.79%)
Oct 14, 2022 2.660 2.729 2.520 2.530 83,312 -0.14(-5.24%)
Oct 13, 2022 2.630 2.730 2.580 2.670 132,765 +0.02(+0.75%)
Oct 12, 2022 2.690 2.690 2.620 2.650 52,254 -0.04(-1.49%)
Oct 11, 2022 2.740 2.765 2.600 2.690 127,841 -0.04(-1.65%)
Oct 10, 2022 2.770 2.770 2.650 2.735 197,244 +0.00(+0.18%)
Oct 07, 2022 2.760 2.830 2.720 2.730 188,649 -0.05(-1.80%)
Oct 06, 2022 2.850 2.910 2.770 2.780 64,663 -0.10(-3.47%)
Oct 05, 2022 2.970 3.050 2.880 2.880 36,490 -0.17(-5.57%)
Oct 04, 2022 2.880 3.070 2.870 3.050 71,387 +0.19(+6.64%)
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.