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

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2019 0.6650 0.6762 0.6000 0.6210 815,186 -0.05(-7.31%)
Apr 29, 2019 0.7000 0.7200 0.6500 0.6700 569,476 -0.01(-1.47%)
Apr 26, 2019 0.6400 0.7049 0.6233 0.6800 768,500 +0.04(+6.25%)
Apr 25, 2019 0.6100 0.6700 0.5900 0.6400 1,075,517 +0.06(+10.34%)
Apr 24, 2019 0.5752 0.5950 0.5500 0.5800 106,524 +0.01(+1.75%)
Apr 23, 2019 0.5600 0.6000 0.5500 0.5700 344,467 -0.01(-1.72%)
Apr 22, 2019 0.5300 0.6100 0.5200 0.5800 1,140,556 +0.03(+5.84%)
Apr 18, 2019 0.5340 0.5598 0.5323 0.5480 50,300 +0.01(+1.46%)
Apr 17, 2019 0.5700 0.5700 0.5310 0.5401 181,583 -0.01(-1.80%)
Apr 16, 2019 0.5300 0.5700 0.5200 0.5500 480,365 +0.00(+0.00%)
Apr 15, 2019 0.5301 0.5500 0.5127 0.5500 146,567 +0.03(+6.18%)
Apr 12, 2019 0.5299 0.5400 0.5180 0.5180 177,400 -0.02(-4.07%)
Apr 11, 2019 0.5200 0.5400 0.5050 0.5400 341,486 +0.00(+0.00%)
Apr 10, 2019 0.5200 0.5700 0.5100 0.5400 844,006 +0.01(+1.93%)
Apr 09, 2019 0.5400 0.5500 0.5150 0.5298 149,097 -0.01(-1.89%)
Apr 08, 2019 0.5010 0.5400 0.5010 0.5400 281,394 +0.04(+7.72%)
Apr 05, 2019 0.5000 0.5500 0.4800 0.5013 325,400 -0.03(-5.42%)
Apr 04, 2019 0.5400 0.5400 0.5000 0.5300 242,596 +0.01(+1.69%)
Apr 03, 2019 0.5583 0.5633 0.5042 0.5212 467,857 -0.04(-7.01%)
Apr 02, 2019 0.5600 0.5632 0.5419 0.5605 354,072 -0.00(-0.51%)
Apr 01, 2019 0.5800 0.5800 0.5501 0.5634 395,435 +0.01(+2.42%)
Mar 29, 2019 0.5269 0.5850 0.5150 0.5501 381,100 +0.01(+1.87%)
Mar 28, 2019 0.5200 0.5400 0.5000 0.5400 391,767 +0.03(+4.85%)
Mar 27, 2019 0.5200 0.5239 0.4850 0.5150 722,148 -0.04(-6.36%)
Mar 26, 2019 0.5700 0.5700 0.4800 0.5500 1,557,234 +0.05(+10.00%)
Mar 25, 2019 0.5600 0.5900 0.5000 0.5000 1,989,140 -0.06(-10.41%)
Mar 22, 2019 0.5500 0.5777 0.5100 0.5581 1,169,100 -0.00(-0.34%)
Mar 21, 2019 0.5200 0.6100 0.5100 0.5600 3,258,961 +0.07(+13.64%)
Mar 20, 2019 0.5150 0.5150 0.4603 0.4928 1,012,945 -0.02(-3.39%)
Mar 19, 2019 0.4591 0.5499 0.4500 0.5101 1,880,344 +0.05(+10.87%)
Mar 18, 2019 0.4690 0.4700 0.4440 0.4601 180,875 -0.01(-1.69%)
Mar 15, 2019 0.4658 0.4700 0.4500 0.4680 162,900 +0.01(+1.78%)
Mar 14, 2019 0.4617 0.4700 0.4400 0.4598 144,418 +0.00(+0.88%)
Mar 13, 2019 0.4780 0.4820 0.4551 0.4558 160,134 -0.01(-1.17%)
Mar 12, 2019 0.4520 0.4800 0.4520 0.4612 298,381 +0.00(+0.26%)
Mar 11, 2019 0.5000 0.5100 0.4600 0.4600 613,505 +0.01(+2.22%)
Mar 08, 2019 0.4360 0.5200 0.4360 0.4500 1,253,600 +0.01(+3.33%)
Mar 07, 2019 0.4225 0.4479 0.4202 0.4355 189,196 +0.01(+1.33%)
Mar 06, 2019 0.4440 0.4580 0.4200 0.4298 156,253 -0.02(-4.49%)
Mar 05, 2019 0.4500 0.4600 0.4400 0.4500 131,347 +0.01(+1.12%)
Mar 04, 2019 0.5000 0.5000 0.4404 0.4450 242,727 -0.02(-5.32%)
Mar 01, 2019 0.5000 0.5000 0.4600 0.4700 241,400 -0.01(-2.08%)
Feb 28, 2019 0.5500 0.5500 0.4800 0.4800 519,494 +0.01(+3.23%)
Feb 27, 2019 0.4700 0.4900 0.4630 0.4650 337,364 -0.01(-2.92%)
Feb 26, 2019 0.4951 0.4951 0.4700 0.4790 90,890 -0.00(-0.19%)
Feb 25, 2019 0.5100 0.5205 0.4600 0.4799 272,799 -0.03(-5.90%)
Feb 22, 2019 0.5000 0.5200 0.5000 0.5100 135,300 +0.01(+1.05%)
Feb 21, 2019 0.5098 0.5180 0.4900 0.5047 52,457 +0.01(+3.00%)
Feb 20, 2019 0.4900 0.5244 0.4900 0.4900 83,585 -0.01(-2.00%)
Feb 19, 2019 0.5000 0.5200 0.5000 0.5000 94,190 +0.00(+0.00%)
Feb 15, 2019 0.5000 0.5200 0.5000 0.5000 91,100 -0.01(-1.98%)
Feb 14, 2019 0.5198 0.5300 0.5000 0.5101 155,204 +0.02(+4.10%)
Feb 13, 2019 0.5200 0.5200 0.4900 0.4900 70,152 -0.01(-2.00%)
Feb 12, 2019 0.4900 0.5200 0.4900 0.5000 127,209 +0.01(+1.90%)
Feb 11, 2019 0.5050 0.5300 0.4900 0.4907 150,479 -0.01(-1.86%)
Feb 08, 2019 0.5300 0.5300 0.5000 0.5000 57,000 -0.03(-4.76%)
Feb 07, 2019 0.5100 0.5600 0.5100 0.5250 140,854 +0.01(+1.51%)
Feb 06, 2019 0.5100 0.5298 0.5010 0.5172 207,898 +0.01(+1.41%)
Feb 05, 2019 0.5000 0.5200 0.5000 0.5100 76,796 -0.01(-1.32%)
Feb 04, 2019 0.5200 0.5234 0.4900 0.5168 81,139 +0.01(+1.33%)
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.