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 (%)
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%)
Nov 01, 2016 2.750 2.850 2.600 2.650 151,445 -0.10(-3.64%)
Oct 31, 2016 2.750 2.849 2.700 2.750 97,302 -0.05(-1.79%)
Oct 28, 2016 2.900 2.950 2.800 2.800 27,190 -0.10(-3.45%)
Oct 27, 2016 3.000 3.050 2.900 2.900 58,062 -0.05(-1.69%)
Oct 26, 2016 2.800 2.975 2.800 2.950 46,003 +0.10(+3.51%)
Oct 25, 2016 3.000 3.050 2.825 2.850 123,363 -0.20(-6.56%)
Oct 24, 2016 3.150 3.250 3.000 3.050 301,773 +0.15(+5.17%)
Oct 21, 2016 2.950 3.000 2.850 2.900 35,385 -0.05(-1.69%)
Oct 20, 2016 2.840 2.950 2.800 2.950 42,410 +0.20(+7.27%)
Oct 19, 2016 2.700 2.850 2.600 2.750 43,335 +0.00(+0.00%)
Oct 18, 2016 2.750 2.750 2.650 2.750 62,409 +0.05(+1.85%)
Oct 17, 2016 2.750 2.800 2.700 2.700 62,051 -0.08(-2.88%)
Oct 14, 2016 2.850 3.010 2.710 2.780 221,208 -0.10(-3.47%)
Oct 13, 2016 2.850 2.890 2.830 2.880 56,757 +0.02(+0.70%)
Oct 12, 2016 2.900 3.100 2.850 2.860 141,802 -0.03(-1.04%)
Oct 11, 2016 3.000 3.108 2.880 2.890 71,419 -0.15(-4.93%)
Oct 10, 2016 2.920 3.040 2.880 3.040 249,413 +0.14(+4.83%)
Oct 07, 2016 2.970 2.990 2.840 2.900 135,408 -0.07(-2.36%)
Oct 06, 2016 3.200 3.263 2.970 2.970 288,556 -0.28(-8.62%)
Oct 05, 2016 3.259 3.380 3.230 3.250 131,354 +0.03(+0.93%)
Oct 04, 2016 3.200 3.290 3.160 3.220 77,213 +0.03(+0.94%)
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.