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 (%)
Apr 30, 2019 9.310 9.467 8.400 8.694 58,227 -0.69(-7.31%)
Apr 29, 2019 9.800 10.08 9.100 9.380 40,676 -0.14(-1.47%)
Apr 26, 2019 8.960 9.869 8.726 9.520 54,892 +0.56(+6.25%)
Apr 25, 2019 8.540 9.380 8.260 8.960 76,822 +0.84(+10.34%)
Apr 24, 2019 8.053 8.330 7.700 8.120 7,608 +0.14(+1.75%)
Apr 23, 2019 7.840 8.400 7.700 7.980 24,604 -0.14(-1.72%)
Apr 22, 2019 7.420 8.540 7.280 8.120 81,468 +0.45(+5.84%)
Apr 18, 2019 7.476 7.837 7.452 7.672 3,592 +0.11(+1.46%)
Apr 17, 2019 7.980 7.980 7.434 7.561 12,970 -0.14(-1.80%)
Apr 16, 2019 7.420 7.980 7.280 7.700 34,311 +0.00(+0.00%)
Apr 15, 2019 7.421 7.700 7.178 7.700 10,469 +0.45(+6.18%)
Apr 12, 2019 7.419 7.560 7.252 7.252 12,671 -0.31(-4.07%)
Apr 11, 2019 7.280 7.560 7.070 7.560 24,391 +0.00(+0.00%)
Apr 10, 2019 7.280 7.980 7.140 7.560 60,286 +0.14(+1.93%)
Apr 09, 2019 7.560 7.700 7.210 7.417 10,649 -0.14(-1.89%)
Apr 08, 2019 7.014 7.560 7.014 7.560 20,099 +0.54(+7.72%)
Apr 05, 2019 7.000 7.700 6.720 7.018 23,242 -0.40(-5.42%)
Apr 04, 2019 7.560 7.560 7.000 7.420 17,328 +0.12(+1.69%)
Apr 03, 2019 7.816 7.886 7.059 7.297 33,418 -0.55(-7.01%)
Apr 02, 2019 7.840 7.885 7.587 7.847 25,290 -0.04(-0.51%)
Apr 01, 2019 8.120 8.120 7.701 7.888 28,245 +0.19(+2.42%)
Mar 29, 2019 7.377 8.190 7.210 7.701 27,221 +0.14(+1.87%)
Mar 28, 2019 7.280 7.560 7.000 7.560 27,983 +0.35(+4.85%)
Mar 27, 2019 7.280 7.335 6.790 7.210 51,582 -0.49(-6.36%)
Mar 26, 2019 7.980 7.980 6.720 7.700 111,231 +0.70(+10.00%)
Mar 25, 2019 7.840 8.260 7.000 7.000 142,081 -0.81(-10.41%)
Mar 22, 2019 7.700 8.088 7.140 7.813 83,507 -0.03(-0.34%)
Mar 21, 2019 7.280 8.540 7.140 7.840 232,782 +0.94(+13.64%)
Mar 20, 2019 7.210 7.210 6.444 6.899 72,353 -0.24(-3.39%)
Mar 19, 2019 6.427 7.699 6.300 7.141 134,310 +0.70(+10.87%)
Mar 18, 2019 6.566 6.580 6.216 6.441 12,919 -0.11(-1.69%)
Mar 15, 2019 6.521 6.580 6.300 6.552 11,635 +0.11(+1.78%)
Mar 14, 2019 6.464 6.580 6.160 6.437 10,315 +0.06(+0.88%)
Mar 13, 2019 6.692 6.748 6.371 6.381 11,438 -0.08(-1.17%)
Mar 12, 2019 6.328 6.720 6.328 6.457 21,312 +0.02(+0.26%)
Mar 11, 2019 7.000 7.140 6.440 6.440 43,821 +0.14(+2.22%)
Mar 08, 2019 6.104 7.280 6.104 6.300 89,542 +0.20(+3.33%)
Mar 07, 2019 5.915 6.271 5.883 6.097 13,514 +0.08(+1.33%)
Mar 06, 2019 6.216 6.412 5.880 6.017 11,160 -0.28(-4.49%)
Mar 05, 2019 6.300 6.440 6.160 6.300 9,381 +0.07(+1.12%)
Mar 04, 2019 7.000 7.000 6.166 6.230 17,337 -0.35(-5.32%)
Mar 01, 2019 7.000 7.000 6.440 6.580 17,242 -0.14(-2.08%)
Feb 28, 2019 7.700 7.700 6.720 6.720 37,106 +0.21(+3.23%)
Feb 27, 2019 6.580 6.860 6.482 6.510 24,097 -0.20(-2.92%)
Feb 26, 2019 6.931 6.931 6.580 6.706 6,492 -0.01(-0.19%)
Feb 25, 2019 7.140 7.287 6.440 6.719 19,485 -0.42(-5.90%)
Feb 22, 2019 7.000 7.280 7.000 7.140 9,664 +0.07(+1.05%)
Feb 21, 2019 7.137 7.252 6.860 7.066 3,746 +0.21(+3.00%)
Feb 20, 2019 6.860 7.342 6.860 6.860 5,970 -0.14(-2.00%)
Feb 19, 2019 7.000 7.280 7.000 7.000 6,727 +0.00(+0.00%)
Feb 15, 2019 7.000 7.280 7.000 7.000 6,507 -0.14(-1.98%)
Feb 14, 2019 7.277 7.420 7.000 7.141 11,086 +0.28(+4.10%)
Feb 13, 2019 7.280 7.280 6.860 6.860 5,010 -0.14(-2.00%)
Feb 12, 2019 6.860 7.280 6.860 7.000 9,086 +0.13(+1.90%)
Feb 11, 2019 7.070 7.420 6.860 6.870 10,748 -0.13(-1.86%)
Feb 08, 2019 7.420 7.420 7.000 7.000 4,071 -0.35(-4.76%)
Feb 07, 2019 7.140 7.840 7.140 7.350 10,061 +0.11(+1.51%)
Feb 06, 2019 7.140 7.417 7.014 7.241 14,849 +0.10(+1.41%)
Feb 05, 2019 7.000 7.280 7.000 7.140 5,485 -0.10(-1.32%)
Feb 04, 2019 7.280 7.328 6.860 7.235 5,795 +0.10(+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.