Skip to main content

Atyr Pharma Inc (NQ: LIFE )

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.10 62.30 53.90 56.00 294,791 +7.70(+15.94%)
Feb 27, 2017 46.90 49.00 46.90 48.30 4,723 +1.05(+2.22%)
Feb 24, 2017 47.60 47.60 46.90 47.25 4,020 -0.70(-1.46%)
Feb 23, 2017 52.50 53.20 47.60 47.95 3,887 -4.20(-8.05%)
Feb 22, 2017 51.25 52.50 51.10 52.15 4,308 +1.05(+2.05%)
Feb 21, 2017 50.40 51.80 49.00 51.10 7,323 +1.40(+2.82%)
Feb 17, 2017 49.70 49.70 49.70 0 +1.40(+2.90%)
Feb 16, 2017 47.95 49.00 47.95 48.30 3,742 +0.70(+1.47%)
Feb 15, 2017 47.60 49.00 46.20 47.60 6,197 +0.70(+1.49%)
Feb 14, 2017 47.60 49.47 46.90 46.90 13,609 +0.00(+0.00%)
Feb 13, 2017 47.95 48.02 46.90 46.90 7,273 -0.70(-1.47%)
Feb 10, 2017 47.60 47.60 46.20 47.60 4,215 +0.70(+1.49%)
Feb 09, 2017 46.20 46.90 46.20 46.90 2,684 +0.70(+1.52%)
Feb 08, 2017 46.90 46.90 46.20 46.20 2,895 +0.00(+0.00%)
Feb 07, 2017 47.60 47.60 46.20 46.20 6,031 -1.40(-2.94%)
Feb 06, 2017 45.50 48.30 45.50 47.60 21,199 +2.10(+4.62%)
Feb 03, 2017 45.50 46.20 45.50 45.50 2,955 +0.00(+0.00%)
Feb 02, 2017 45.50 46.20 45.50 45.50 4,480 +0.00(+0.00%)
Feb 01, 2017 46.20 47.60 45.50 45.50 7,480 -0.70(-1.52%)
Jan 31, 2017 46.90 47.60 43.40 46.20 12,955 +0.00(+0.00%)
Jan 30, 2017 41.30 46.90 41.30 46.20 11,278 +4.20(+10.00%)
Jan 27, 2017 43.40 43.40 42.00 42.00 2,823 -0.70(-1.64%)
Jan 26, 2017 41.30 43.40 40.60 42.70 6,204 +0.00(+0.00%)
Jan 25, 2017 42.00 44.10 40.60 42.70 5,796 +0.00(+0.00%)
Jan 24, 2017 40.60 43.40 40.60 42.70 8,931 +1.40(+3.39%)
Jan 23, 2017 41.30 42.00 40.60 41.30 8,314 -0.70(-1.67%)
Jan 20, 2017 41.30 42.70 40.60 42.00 9,222 +0.00(+0.00%)
Jan 19, 2017 42.00 43.40 40.60 42.00 36,984 -3.50(-7.69%)
Jan 18, 2017 38.50 48.30 37.80 45.50 221,690 +11.20(+32.65%)
Jan 17, 2017 35.00 36.15 34.30 34.30 11,266 -0.70(-2.00%)
Jan 13, 2017 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 12, 2017 32.90 35.70 32.20 35.00 8,232 +2.10(+6.38%)
Jan 11, 2017 35.70 36.40 32.90 32.90 11,788 -2.10(-6.00%)
Jan 10, 2017 35.00 36.40 35.00 35.00 8,161 +0.00(+0.00%)
Jan 09, 2017 35.00 35.70 33.74 35.00 3,655 +0.70(+2.04%)
Jan 06, 2017 34.30 35.00 33.95 34.30 3,777 +0.70(+2.08%)
Jan 05, 2017 35.00 35.70 34.30 33.60 6,218 -0.70(-2.04%)
Jan 04, 2017 33.60 35.35 32.90 34.30 8,814 +1.40(+4.26%)
Jan 03, 2017 31.50 33.60 31.50 32.90 9,058 +2.80(+9.30%)
Dec 30, 2016 30.10 30.10 30.10 0 -1.40(-4.44%)
Dec 29, 2016 32.90 33.60 30.80 31.50 11,993 -0.70(-2.17%)
Dec 28, 2016 35.70 35.70 32.20 32.20 13,981 -3.50(-9.80%)
Dec 27, 2016 33.60 35.70 33.60 35.70 11,292 +1.40(+4.08%)
Dec 23, 2016 34.30 34.30 34.30 0 +0.70(+2.08%)
Dec 22, 2016 32.90 34.40 32.20 33.60 33,961 +1.40(+4.35%)
Dec 21, 2016 30.10 33.95 29.40 32.20 30,569 +2.10(+6.98%)
Dec 20, 2016 31.50 32.20 30.10 30.10 18,231 +0.00(+0.00%)
Dec 19, 2016 32.90 32.90 29.40 30.10 32,940 -3.50(-10.42%)
Dec 16, 2016 33.60 35.00 32.20 33.60 72,100 +0.70(+2.13%)
Dec 15, 2016 35.00 37.10 30.80 32.90 33,503 -2.10(-6.00%)
Dec 14, 2016 43.40 43.40 34.30 35.00 25,176 -4.20(-10.71%)
Dec 13, 2016 44.80 47.31 38.50 39.20 53,318 -11.90(-23.29%)
Dec 12, 2016 49.70 51.10 47.60 51.10 11,606 +0.70(+1.39%)
Dec 09, 2016 50.40 51.63 49.00 50.40 10,120 +0.70(+1.41%)
Dec 08, 2016 46.90 50.40 46.90 49.70 8,102 +2.10(+4.41%)
Dec 07, 2016 47.60 48.30 46.20 47.60 5,514 +0.00(+0.00%)
Dec 06, 2016 45.50 48.30 45.50 47.60 5,953 +2.10(+4.62%)
Dec 05, 2016 42.00 46.15 42.00 45.50 4,628 +2.80(+6.56%)
Dec 02, 2016 43.40 43.40 40.60 42.70 5,883 -0.70(-1.61%)
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.