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 31, 2015 140.28 137.62 137.62 137.62 1,635 -2.80(-1.99%)
Dec 30, 2015 135.94 146.16 135.24 140.42 1,869 +3.22(+2.35%)
Dec 29, 2015 138.74 142.24 133.14 137.20 4,676 -5.18(-3.64%)
Dec 28, 2015 143.50 144.34 136.51 142.38 4,656 -1.54(-1.07%)
Dec 24, 2015 142.52 143.92 143.92 143.92 1,492 +1.68(+1.18%)
Dec 23, 2015 143.50 148.40 132.44 142.24 4,169 +0.56(+0.40%)
Dec 22, 2015 149.94 152.30 138.39 141.68 6,100 -9.24(-6.12%)
Dec 21, 2015 142.80 153.02 142.12 150.92 6,248 +9.94(+7.05%)
Dec 18, 2015 141.26 150.36 129.64 140.98 56,145 -1.40(-0.98%)
Dec 17, 2015 121.80 148.82 121.80 142.38 61,479 +22.54(+18.81%)
Dec 16, 2015 123.48 123.48 109.20 119.84 12,660 -2.10(-1.72%)
Dec 15, 2015 117.04 130.48 116.06 121.94 9,120 +5.32(+4.56%)
Dec 14, 2015 106.54 118.44 106.26 116.62 11,632 +10.08(+9.46%)
Dec 11, 2015 105.14 112.28 105.14 106.54 5,519 -1.12(-1.04%)
Dec 10, 2015 105.70 110.58 103.18 107.66 4,677 +0.14(+0.13%)
Dec 09, 2015 113.12 114.10 106.40 107.52 2,702 -5.60(-4.95%)
Dec 08, 2015 110.88 117.74 109.90 113.12 3,481 +1.68(+1.51%)
Dec 07, 2015 123.62 123.62 106.68 111.44 5,199 -11.06(-9.03%)
Dec 04, 2015 124.60 124.74 118.86 122.50 1,993 -0.84(-0.68%)
Dec 03, 2015 122.22 132.01 117.60 123.34 6,486 +1.54(+1.26%)
Dec 02, 2015 121.24 126.00 116.69 121.80 4,527 +3.50(+2.96%)
Dec 01, 2015 119.98 119.98 115.08 118.30 3,667 -0.84(-0.71%)
Nov 30, 2015 121.80 122.92 116.62 119.14 5,087 -3.22(-2.63%)
Nov 27, 2015 119.00 123.48 118.58 122.36 3,507 +3.36(+2.82%)
Nov 25, 2015 118.58 119.00 119.00 119.00 3,928 +1.26(+1.07%)
Nov 24, 2015 119.00 121.38 113.68 117.74 4,937 -0.84(-0.71%)
Nov 23, 2015 121.24 125.16 116.48 118.58 9,939 -3.64(-2.98%)
Nov 20, 2015 122.50 124.04 121.66 122.22 3,267 +0.28(+0.23%)
Nov 19, 2015 136.08 136.08 117.04 121.94 5,576 -13.72(-10.11%)
Nov 18, 2015 138.60 138.60 133.70 135.66 7,678 -3.22(-2.32%)
Nov 17, 2015 140.00 141.40 136.64 138.88 1,934 -0.42(-0.30%)
Nov 16, 2015 143.50 144.20 136.50 139.30 5,940 -3.92(-2.74%)
Nov 13, 2015 140.00 143.50 136.08 143.22 5,037 +5.18(+3.75%)
Nov 12, 2015 136.50 140.00 133.28 138.04 2,527 +0.56(+0.41%)
Nov 11, 2015 162.12 165.20 137.34 137.48 6,009 -23.24(-14.46%)
Nov 10, 2015 165.34 168.00 157.78 160.72 5,086 -6.02(-3.61%)
Nov 09, 2015 175.00 175.56 165.62 166.74 5,361 -3.08(-1.81%)
Nov 06, 2015 170.38 174.09 164.51 169.82 8,600 -1.54(-0.90%)
Nov 05, 2015 169.96 173.18 163.66 171.36 4,099 +1.26(+0.74%)
Nov 04, 2015 172.20 173.04 160.72 170.10 9,757 -1.12(-0.65%)
Nov 03, 2015 178.08 185.64 168.14 171.22 9,687 -7.98(-4.45%)
Nov 02, 2015 175.84 182.00 172.76 179.20 5,154 +4.76(+2.73%)
Oct 30, 2015 172.90 177.10 169.26 174.44 2,759 +2.10(+1.22%)
Oct 29, 2015 171.64 178.08 169.68 172.34 5,072 -2.52(-1.44%)
Oct 28, 2015 160.30 180.74 154.56 174.86 3,902 +14.14(+8.80%)
Oct 27, 2015 158.90 167.16 157.64 160.72 12,227 +0.28(+0.17%)
Oct 26, 2015 151.48 165.06 147.84 160.44 4,047 +8.96(+5.91%)
Oct 23, 2015 138.60 151.90 133.28 151.48 4,201 +14.84(+10.86%)
Oct 22, 2015 135.66 143.22 131.46 136.64 7,316 +2.24(+1.67%)
Oct 21, 2015 141.40 144.20 129.50 134.40 5,468 -4.20(-3.03%)
Oct 20, 2015 153.30 153.44 136.50 138.60 10,363 -15.12(-9.84%)
Oct 19, 2015 159.46 168.98 147.70 153.72 2,496 -6.16(-3.85%)
Oct 16, 2015 161.98 168.00 157.50 159.88 1,694 -1.54(-0.95%)
Oct 15, 2015 154.70 163.66 145.74 161.42 4,410 +5.60(+3.59%)
Oct 14, 2015 155.68 159.18 150.50 155.82 3,320 +0.56(+0.36%)
Oct 13, 2015 152.04 168.56 149.53 155.26 7,241 -0.28(-0.18%)
Oct 12, 2015 163.24 163.24 154.84 155.54 1,494 -6.72(-4.14%)
Oct 09, 2015 161.42 170.52 151.34 162.26 5,757 +0.56(+0.35%)
Oct 08, 2015 155.96 164.64 146.86 161.70 3,613 +4.20(+2.67%)
Oct 07, 2015 148.68 157.92 141.68 157.50 5,796 +8.40(+5.63%)
Oct 06, 2015 156.94 164.22 147.70 149.10 10,600 -9.24(-5.84%)
Oct 05, 2015 156.52 166.74 145.32 158.34 8,587 +3.08(+1.98%)
Oct 02, 2015 143.22 158.48 135.80 155.26 6,450 +11.90(+8.30%)
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.