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 24, 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, 2018 7.210 7.490 6.440 6.944 10,600 -0.20(-2.75%)
Dec 28, 2018 6.720 7.700 6.300 7.140 25,057 +0.28(+4.08%)
Dec 27, 2018 6.300 7.343 6.091 6.860 44,130 +0.98(+16.67%)
Dec 26, 2018 5.740 6.300 5.740 5.880 29,908 +0.14(+2.44%)
Dec 24, 2018 5.600 6.160 5.600 5.740 5,964 +0.14(+2.50%)
Dec 21, 2018 5.880 6.160 5.320 5.600 20,921 -0.42(-7.00%)
Dec 20, 2018 5.645 6.230 5.342 6.021 22,344 +0.65(+12.01%)
Dec 19, 2018 5.950 6.014 5.251 5.376 19,873 -0.64(-10.68%)
Dec 18, 2018 6.020 6.157 5.880 6.019 19,515 +0.10(+1.66%)
Dec 17, 2018 6.580 6.580 5.880 5.921 22,793 -0.38(-6.02%)
Dec 14, 2018 6.440 7.000 6.300 6.300 18,657 -0.70(-10.00%)
Dec 13, 2018 7.560 7.840 6.720 7.000 38,772 -0.50(-6.72%)
Dec 12, 2018 7.700 8.368 7.454 7.504 38,754 -0.14(-1.83%)
Dec 11, 2018 7.986 8.936 7.308 7.644 94,201 -0.48(-5.86%)
Dec 10, 2018 7.700 8.120 7.560 8.120 8,516 +0.08(+1.05%)
Dec 07, 2018 8.218 8.610 7.560 8.036 8,664 +0.03(+0.35%)
Dec 06, 2018 7.980 8.256 7.701 8.008 11,124 -0.25(-3.05%)
Dec 04, 2018 8.820 8.820 7.700 8.260 18,114 -0.47(-5.36%)
Dec 03, 2018 8.680 8.960 8.625 8.728 8,581 +0.05(+0.55%)
Nov 30, 2018 9.100 9.380 8.680 8.680 11,092 -0.07(-0.82%)
Nov 29, 2018 8.540 9.380 8.294 8.751 36,408 +0.21(+2.48%)
Nov 28, 2018 7.980 9.100 7.840 8.540 63,328 +0.43(+5.28%)
Nov 27, 2018 7.490 8.540 7.490 8.112 22,847 +0.41(+5.35%)
Nov 26, 2018 7.280 7.840 7.140 7.700 30,007 +0.42(+5.77%)
Nov 23, 2018 7.280 7.840 7.140 7.280 9,600 -0.14(-1.89%)
Nov 21, 2018 7.420 7.420 7.420 0 -0.07(-0.95%)
Nov 20, 2018 7.742 8.231 7.160 7.491 7,210 -0.31(-3.93%)
Nov 19, 2018 7.742 8.400 7.742 7.798 20,938 +0.06(+0.72%)
Nov 16, 2018 7.420 8.652 7.070 7.742 23,335 +0.46(+6.35%)
Nov 15, 2018 7.560 7.560 6.860 7.280 33,431 -0.00(-0.02%)
Nov 14, 2018 7.840 8.680 7.280 7.281 49,374 -0.42(-5.44%)
Nov 13, 2018 8.540 8.820 7.700 7.700 98,113 -0.84(-9.84%)
Nov 12, 2018 8.680 9.100 8.400 8.540 69,003 -0.28(-3.17%)
Nov 09, 2018 9.100 11.48 8.680 8.820 285,900 -0.70(-7.35%)
Nov 08, 2018 8.820 9.800 8.400 9.520 93,592 +0.56(+6.25%)
Nov 07, 2018 8.820 9.100 8.680 8.960 9,430 +0.42(+4.92%)
Nov 06, 2018 8.820 9.303 8.540 8.540 11,969 -0.28(-3.22%)
Nov 05, 2018 9.268 9.520 8.680 8.824 17,461 -0.42(-4.50%)
Nov 02, 2018 9.520 9.520 8.960 9.240 16,671 +0.30(+3.33%)
Nov 01, 2018 8.680 9.380 8.540 8.942 17,388 +0.43(+5.05%)
Oct 31, 2018 8.750 9.072 8.264 8.512 22,142 -0.24(-2.72%)
Oct 30, 2018 9.240 9.365 8.422 8.750 17,808 -0.21(-2.34%)
Oct 29, 2018 8.540 9.380 8.540 8.960 23,572 +0.42(+4.92%)
Oct 26, 2018 8.820 8.820 8.400 8.540 60,150 -0.14(-1.61%)
Oct 25, 2018 9.100 9.646 8.624 8.680 17,731 -0.28(-3.13%)
Oct 24, 2018 9.100 9.380 8.820 8.960 9,202 -0.15(-1.69%)
Oct 23, 2018 9.282 9.450 9.100 9.114 5,963 -0.34(-3.56%)
Oct 22, 2018 9.520 9.800 9.240 9.450 12,886 -0.35(-3.57%)
Oct 19, 2018 9.492 9.940 9.170 9.800 24,764 +0.45(+4.81%)
Oct 18, 2018 10.04 10.04 9.100 9.351 48,017 -0.69(-6.83%)
Oct 17, 2018 9.828 10.92 9.800 10.04 70,394 +0.21(+2.12%)
Oct 16, 2018 9.810 10.35 9.800 9.828 19,165 -0.11(-1.13%)
Oct 15, 2018 10.08 10.50 9.660 9.940 14,008 -0.28(-2.74%)
Oct 12, 2018 9.240 10.36 9.100 10.22 36,207 +1.68(+19.67%)
Oct 11, 2018 9.380 9.660 8.540 8.540 37,101 -0.98(-10.29%)
Oct 10, 2018 9.940 10.36 9.380 9.520 20,314 -0.42(-4.23%)
Oct 09, 2018 10.50 11.20 9.825 9.940 26,930 -0.98(-8.95%)
Oct 08, 2018 11.16 11.48 10.61 10.92 10,594 -0.28(-2.52%)
Oct 05, 2018 10.50 11.76 10.50 11.20 29,942 +0.70(+6.67%)
Oct 04, 2018 10.92 11.48 10.50 10.50 21,065 -0.59(-5.33%)
Oct 03, 2018 10.36 11.76 10.08 11.09 61,728 +0.73(+7.05%)
Oct 02, 2018 11.20 11.33 10.26 10.36 17,187 -0.42(-3.90%)
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.