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 (%)
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%)
Aug 01, 2019 3.510 3.520 3.340 3.360 32,147 -0.15(-4.27%)
Jul 31, 2019 3.420 3.550 3.370 3.510 85,152 +0.12(+3.54%)
Jul 30, 2019 3.310 3.420 3.160 3.390 66,975 +0.13(+3.99%)
Jul 29, 2019 3.440 3.490 3.220 3.260 142,230 -0.21(-6.05%)
Jul 26, 2019 3.380 3.500 3.230 3.470 119,200 +0.10(+2.97%)
Jul 25, 2019 3.700 3.700 3.315 3.370 114,755 -0.32(-8.67%)
Jul 24, 2019 3.503 3.760 3.503 3.690 63,663 +0.05(+1.37%)
Jul 23, 2019 3.430 3.760 3.370 3.640 179,463 +0.17(+4.90%)
Jul 22, 2019 3.900 3.900 3.210 3.470 231,825 -0.43(-11.03%)
Jul 19, 2019 4.130 4.130 3.750 3.900 268,700 -0.27(-6.47%)
Jul 18, 2019 5.410 5.500 3.930 4.170 1,080,555 -1.21(-22.49%)
Jul 17, 2019 5.260 5.550 5.200 5.380 228,906 +0.15(+2.87%)
Jul 16, 2019 5.310 5.400 5.100 5.230 209,534 +0.01(+0.19%)
Jul 15, 2019 4.950 5.970 4.930 5.220 613,846 +0.31(+6.31%)
Jul 12, 2019 5.180 5.209 4.720 4.910 76,300 -0.24(-4.66%)
Jul 11, 2019 4.960 5.300 4.910 5.150 248,746 +0.28(+5.75%)
Jul 10, 2019 4.530 5.200 4.360 4.870 227,587 +0.20(+4.28%)
Jul 09, 2019 4.760 4.760 4.080 4.670 186,684 -0.09(-1.89%)
Jul 08, 2019 4.950 5.040 4.730 4.760 55,541 -0.29(-5.67%)
Jul 05, 2019 5.250 5.260 4.550 5.046 136,000 -0.20(-3.88%)
Jul 03, 2019 5.420 5.447 5.100 5.250 427,300 -0.17(-3.14%)
Jul 02, 2019 5.380 5.650 5.010 5.420 116,384 -0.04(-0.73%)
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.