Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.390 4.530 4.320 4.450 360,364 +0.06(+1.37%)
Mar 30, 2021 4.300 4.500 4.110 4.390 473,863 +0.09(+2.09%)
Mar 29, 2021 4.580 4.740 4.260 4.300 537,840 -0.33(-7.13%)
Mar 26, 2021 4.870 4.870 4.420 4.630 582,700 -0.18(-3.74%)
Mar 25, 2021 4.500 4.960 4.420 4.810 725,240 +0.15(+3.22%)
Mar 24, 2021 5.480 5.530 4.620 4.660 1,727,332 -0.26(-5.28%)
Mar 23, 2021 5.310 5.350 4.740 4.920 2,686,142 -0.40(-7.52%)
Mar 22, 2021 5.560 5.800 5.230 5.320 1,835,163 -0.29(-5.17%)
Mar 19, 2021 5.310 5.650 5.160 5.610 1,263,900 +0.35(+6.65%)
Mar 18, 2021 5.500 5.950 5.220 5.260 2,372,463 -0.35(-6.24%)
Mar 17, 2021 5.720 6.270 5.360 5.610 5,836,371 -0.53(-8.63%)
Mar 16, 2021 4.830 6.310 4.580 6.140 18,955,064 +1.28(+26.34%)
Mar 15, 2021 5.140 5.210 4.590 4.860 1,945,743 -0.06(-1.22%)
Mar 12, 2021 4.690 4.980 4.590 4.920 1,432,700 +0.13(+2.71%)
Mar 11, 2021 4.620 4.800 4.450 4.790 560,853 +0.46(+10.62%)
Mar 10, 2021 4.830 4.850 4.310 4.330 468,339 -0.46(-9.60%)
Mar 09, 2021 4.410 5.090 4.410 4.790 1,033,259 +0.44(+10.11%)
Mar 08, 2021 4.210 4.530 4.200 4.350 420,354 +0.13(+3.08%)
Mar 05, 2021 4.440 4.500 3.890 4.220 538,100 -0.22(-4.95%)
Mar 04, 2021 4.260 4.480 4.210 4.440 526,155 +0.12(+2.78%)
Mar 03, 2021 4.540 4.620 4.270 4.320 356,874 -0.22(-4.85%)
Mar 02, 2021 4.840 4.960 4.440 4.540 334,252 -0.13(-2.78%)
Mar 01, 2021 4.580 4.740 4.410 4.670 347,587 +0.32(+7.36%)
Feb 26, 2021 4.540 4.630 4.250 4.350 233,400 -0.21(-4.61%)
Feb 25, 2021 4.760 4.920 4.510 4.560 278,648 -0.21(-4.40%)
Feb 24, 2021 4.790 5.180 4.660 4.770 861,674 +0.12(+2.58%)
Feb 23, 2021 4.910 4.960 4.220 4.650 808,166 -0.51(-9.88%)
Feb 22, 2021 5.410 5.590 5.110 5.160 570,404 -0.34(-6.18%)
Feb 19, 2021 5.420 5.890 5.360 5.500 1,004,600 +0.09(+1.66%)
Feb 18, 2021 5.550 5.680 5.350 5.410 563,779 -0.31(-5.42%)
Feb 17, 2021 6.030 6.080 5.680 5.720 776,095 -0.44(-7.14%)
Feb 16, 2021 6.150 6.380 5.870 6.160 1,862,342 -0.07(-1.12%)
Feb 12, 2021 6.340 6.566 6.150 6.230 754,300 -0.04(-0.64%)
Feb 11, 2021 6.810 6.840 6.010 6.270 1,190,072 +0.06(+0.97%)
Feb 10, 2021 7.300 7.340 5.660 6.210 2,956,749 -1.18(-15.97%)
Feb 09, 2021 7.660 7.930 6.900 7.390 2,751,123 -0.67(-8.31%)
Feb 08, 2021 6.660 8.330 6.190 8.060 10,730,338 +2.52(+45.49%)
Feb 05, 2021 5.240 5.890 4.850 5.540 7,539,900 +1.02(+22.57%)
Feb 04, 2021 3.900 4.600 3.900 4.520 4,343,550 +0.63(+16.20%)
Feb 03, 2021 3.880 3.970 3.860 3.890 177,266 -0.03(-0.77%)
Feb 02, 2021 3.780 3.920 3.730 3.920 218,269 +0.14(+3.70%)
Feb 01, 2021 3.730 3.860 3.610 3.780 375,875 +0.11(+3.00%)
Jan 29, 2021 3.590 3.850 3.560 3.670 290,300 +0.14(+3.97%)
Jan 28, 2021 3.650 3.760 3.480 3.530 313,164 -0.07(-1.94%)
Jan 27, 2021 3.880 3.900 3.530 3.600 446,024 -0.34(-8.63%)
Jan 26, 2021 4.150 4.170 3.900 3.940 312,744 -0.15(-3.67%)
Jan 25, 2021 4.100 4.130 3.850 4.090 686,009 +0.06(+1.49%)
Jan 22, 2021 4.020 4.340 3.900 4.030 1,094,700 +0.11(+2.81%)
Jan 21, 2021 4.010 4.020 3.850 3.920 231,004 -0.04(-1.01%)
Jan 20, 2021 4.090 4.150 3.860 3.960 191,330 -0.13(-3.18%)
Jan 19, 2021 4.090 4.170 4.030 4.090 189,864 +0.07(+1.74%)
Jan 15, 2021 4.040 4.240 4.010 4.020 238,400 -0.08(-1.95%)
Jan 14, 2021 3.940 4.150 3.890 4.100 276,392 +0.16(+4.06%)
Jan 13, 2021 4.090 4.110 3.900 3.940 165,510 -0.16(-3.90%)
Jan 12, 2021 4.120 4.190 3.920 4.100 407,461 -0.01(-0.24%)
Jan 11, 2021 3.910 4.180 3.900 4.110 261,921 +0.13(+3.27%)
Jan 08, 2021 3.970 4.000 3.840 3.980 230,900 +0.11(+2.84%)
Jan 07, 2021 3.710 3.970 3.710 3.870 335,156 +0.15(+4.03%)
Jan 06, 2021 3.900 3.900 3.680 3.720 464,876 -0.13(-3.38%)
Jan 05, 2021 3.990 4.150 3.610 3.850 1,354,062 -0.12(-3.02%)
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.