Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

aTyr Pharma, Inc. - Common Stock (NQ: ATYR )

3.350 +0.200 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 3.150 3.350 3.130 3.350 1,627,079 +0.18(+5.51%)
Dec 19, 2024 3.180 3.260 3.050 3.175 1,269,193 +0.02(+0.79%)
Dec 18, 2024 3.140 3.200 3.090 3.150 1,136,688 +0.07(+2.27%)
Dec 17, 2024 3.070 3.260 3.040 3.080 745,617 +0.05(+1.65%)
Dec 16, 2024 3.070 3.230 3.015 3.030 1,082,939 -0.03(-0.98%)
Dec 13, 2024 3.010 3.140 2.980 3.060 416,623 +0.04(+1.32%)
Dec 12, 2024 3.170 3.180 2.985 3.020 738,307 -0.15(-4.73%)
Dec 11, 2024 3.250 3.260 3.110 3.170 542,554 -0.12(-3.65%)
Dec 10, 2024 3.600 3.600 3.240 3.290 857,006 -0.24(-6.80%)
Dec 09, 2024 3.350 3.780 3.350 3.530 1,293,861 +0.17(+5.06%)
Dec 06, 2024 3.300 3.550 3.280 3.360 877,701 +0.09(+2.75%)
Dec 05, 2024 3.330 3.400 3.230 3.270 365,352 -0.06(-1.80%)
Dec 04, 2024 3.350 3.435 3.254 3.330 469,199 +0.00(+0.00%)
Dec 03, 2024 3.560 3.595 3.250 3.330 587,102 -0.23(-6.46%)
Dec 02, 2024 3.600 3.639 3.470 3.560 666,994 +0.03(+0.85%)
Nov 29, 2024 3.440 3.560 3.320 3.530 543,548 +0.09(+2.62%)
Nov 27, 2024 3.370 3.620 3.350 3.440 718,595 +0.15(+4.56%)
Nov 26, 2024 3.110 3.370 3.055 3.290 694,603 +0.17(+5.45%)
Nov 25, 2024 3.050 3.210 3.050 3.120 619,436 +0.09(+2.97%)
Nov 22, 2024 3.000 3.190 2.950 3.030 1,274,056 +0.05(+1.68%)
Nov 21, 2024 2.960 3.110 2.880 2.980 1,570,923 -0.01(-0.33%)
Nov 20, 2024 3.060 3.090 2.930 2.990 521,722 -0.05(-1.64%)
Nov 19, 2024 3.000 3.100 2.930 3.040 394,735 +0.03(+1.00%)
Nov 18, 2024 2.960 3.100 2.850 3.010 884,942 +0.10(+3.61%)
Nov 15, 2024 3.150 3.150 2.810 2.905 1,388,132 -0.29(-8.93%)
Nov 14, 2024 3.510 3.510 3.160 3.190 676,817 -0.33(-9.38%)
Nov 13, 2024 3.530 3.800 3.501 3.520 1,214,928 +0.03(+0.86%)
Nov 12, 2024 3.350 3.530 3.265 3.490 1,043,618 +0.13(+3.87%)
Nov 11, 2024 3.150 3.420 3.130 3.360 661,670 +0.24(+7.69%)
Nov 08, 2024 3.050 3.150 2.938 3.120 860,896 +0.02(+0.65%)
Nov 07, 2024 3.250 3.290 3.070 3.100 630,451 -0.15(-4.62%)
Nov 06, 2024 3.270 3.290 3.113 3.250 435,750 +0.10(+3.17%)
Nov 05, 2024 3.080 3.170 3.040 3.150 400,361 +0.07(+2.27%)
Nov 04, 2024 3.050 3.250 2.880 3.080 1,065,632 +0.04(+1.32%)
Nov 01, 2024 3.170 3.250 3.010 3.040 675,414 -0.08(-2.56%)
Oct 31, 2024 3.110 3.200 3.041 3.120 647,836 -0.01(-0.32%)
Oct 30, 2024 3.320 3.360 3.110 3.130 807,741 -0.19(-5.72%)
Oct 29, 2024 3.470 3.680 3.310 3.320 1,160,110 +0.00(+0.15%)
Oct 28, 2024 3.290 3.360 3.130 3.315 2,312,168 +0.06(+2.00%)
Oct 25, 2024 3.220 3.450 3.160 3.250 1,233,660 +0.01(+0.31%)
Oct 24, 2024 3.260 3.390 3.170 3.240 612,030 -0.04(-1.22%)
Oct 23, 2024 3.360 3.380 3.110 3.280 998,865 -0.07(-2.09%)
Oct 22, 2024 3.300 3.490 3.201 3.350 1,409,585 +0.09(+2.76%)
Oct 21, 2024 2.970 3.540 2.960 3.260 3,400,336 +0.27(+9.03%)
Oct 18, 2024 2.650 3.025 2.630 2.990 1,487,933 +0.34(+12.83%)
Oct 17, 2024 2.710 2.710 2.560 2.650 711,011 -0.07(-2.57%)
Oct 16, 2024 2.820 2.860 2.550 2.720 1,647,791 -0.03(-1.09%)
Oct 15, 2024 2.270 2.840 2.270 2.750 3,014,308 +0.51(+22.77%)
Oct 14, 2024 2.240 2.300 2.180 2.240 5,682,501 +0.01(+0.45%)
Oct 11, 2024 2.110 2.270 2.110 2.230 781,387 +0.11(+5.19%)
Oct 10, 2024 2.130 2.180 2.060 2.120 423,528 +0.01(+0.47%)
Oct 09, 2024 1.970 2.180 1.970 2.110 1,605,241 +0.17(+8.76%)
Oct 08, 2024 1.920 1.960 1.880 1.940 630,353 +0.05(+2.65%)
Oct 07, 2024 1.890 1.915 1.830 1.890 714,523 +0.02(+1.07%)
Oct 04, 2024 1.900 1.960 1.840 1.870 2,873,355 +0.13(+7.47%)
Oct 03, 2024 1.770 1.800 1.740 1.740 247,305 -0.04(-2.25%)
Oct 02, 2024 1.760 1.800 1.710 1.780 472,403 +0.06(+3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.