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 (%)
Nov 30, 2016 3.150 3.150 3.050 3.100 46,266 -0.05(-1.59%)
Nov 29, 2016 3.000 3.150 3.000 3.150 36,860 +0.10(+3.28%)
Nov 28, 2016 3.100 3.200 3.000 3.050 109,245 -0.10(-3.17%)
Nov 25, 2016 3.200 3.300 3.150 3.150 21,720 -0.15(-4.55%)
Nov 23, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 22, 2016 3.550 3.650 3.300 3.300 124,576 -0.25(-7.04%)
Nov 21, 2016 3.750 3.800 3.300 3.550 154,345 -0.20(-5.33%)
Nov 18, 2016 3.650 3.800 3.550 3.750 468,581 +0.15(+4.17%)
Nov 17, 2016 3.450 3.650 3.350 3.600 370,806 +0.20(+5.88%)
Nov 16, 2016 3.400 3.450 3.250 3.400 60,699 +0.00(+0.00%)
Nov 15, 2016 3.500 3.500 3.200 3.400 106,956 -0.10(-2.86%)
Nov 14, 2016 3.200 3.500 2.950 3.500 318,708 +0.35(+11.11%)
Nov 11, 2016 3.150 3.200 2.950 3.150 105,137 +0.00(+0.00%)
Nov 10, 2016 2.950 3.150 2.700 3.150 330,838 +0.20(+6.78%)
Nov 09, 2016 2.700 2.950 2.700 2.950 103,681 +0.25(+9.26%)
Nov 08, 2016 2.600 2.800 2.600 2.700 43,413 -0.10(-3.57%)
Nov 07, 2016 2.750 2.850 2.650 2.800 84,769 +0.10(+3.70%)
Nov 04, 2016 2.550 2.700 2.550 2.700 51,818 +0.15(+5.88%)
Nov 03, 2016 2.600 2.646 2.550 2.550 60,980 -0.05(-1.92%)
Nov 02, 2016 2.650 2.650 2.600 2.600 36,049 -0.05(-1.89%)
Nov 01, 2016 2.750 2.850 2.600 2.650 151,445 -0.10(-3.64%)
Oct 31, 2016 2.750 2.849 2.700 2.750 97,302 -0.05(-1.79%)
Oct 28, 2016 2.900 2.950 2.800 2.800 27,190 -0.10(-3.45%)
Oct 27, 2016 3.000 3.050 2.900 2.900 58,062 -0.05(-1.69%)
Oct 26, 2016 2.800 2.975 2.800 2.950 46,003 +0.10(+3.51%)
Oct 25, 2016 3.000 3.050 2.825 2.850 123,363 -0.20(-6.56%)
Oct 24, 2016 3.150 3.250 3.000 3.050 301,773 +0.15(+5.17%)
Oct 21, 2016 2.950 3.000 2.850 2.900 35,385 -0.05(-1.69%)
Oct 20, 2016 2.840 2.950 2.800 2.950 42,410 +0.20(+7.27%)
Oct 19, 2016 2.700 2.850 2.600 2.750 43,335 +0.00(+0.00%)
Oct 18, 2016 2.750 2.750 2.650 2.750 62,409 +0.05(+1.85%)
Oct 17, 2016 2.750 2.800 2.700 2.700 62,051 -0.08(-2.88%)
Oct 14, 2016 2.850 3.010 2.710 2.780 221,208 -0.10(-3.47%)
Oct 13, 2016 2.850 2.890 2.830 2.880 56,757 +0.02(+0.70%)
Oct 12, 2016 2.900 3.100 2.850 2.860 141,802 -0.03(-1.04%)
Oct 11, 2016 3.000 3.108 2.880 2.890 71,419 -0.15(-4.93%)
Oct 10, 2016 2.920 3.040 2.880 3.040 249,413 +0.14(+4.83%)
Oct 07, 2016 2.970 2.990 2.840 2.900 135,408 -0.07(-2.36%)
Oct 06, 2016 3.200 3.263 2.970 2.970 288,556 -0.28(-8.62%)
Oct 05, 2016 3.259 3.380 3.230 3.250 131,354 +0.03(+0.93%)
Oct 04, 2016 3.200 3.290 3.160 3.220 77,213 +0.03(+0.94%)
Oct 03, 2016 3.180 3.240 3.160 3.190 57,718 +0.01(+0.31%)
Sep 30, 2016 3.170 3.300 3.150 3.180 85,152 +0.00(+0.00%)
Sep 29, 2016 3.250 3.279 3.160 3.180 101,927 -0.05(-1.55%)
Sep 28, 2016 3.310 3.340 3.200 3.230 32,136 -0.07(-2.12%)
Sep 27, 2016 3.315 3.420 3.220 3.300 58,838 +0.03(+0.92%)
Sep 26, 2016 3.280 3.330 3.150 3.270 41,640 -0.03(-0.91%)
Sep 23, 2016 3.320 3.400 3.210 3.300 99,125 -0.03(-0.90%)
Sep 22, 2016 3.300 3.500 3.270 3.330 243,024 +0.04(+1.22%)
Sep 21, 2016 3.240 3.330 3.190 3.290 99,813 +0.07(+2.17%)
Sep 20, 2016 3.300 3.300 3.120 3.220 93,486 -0.05(-1.53%)
Sep 19, 2016 3.240 3.290 3.110 3.270 85,560 +0.06(+1.87%)
Sep 16, 2016 3.200 3.370 3.150 3.210 399,538 -0.05(-1.53%)
Sep 15, 2016 3.270 3.330 3.180 3.260 160,051 +0.02(+0.62%)
Sep 14, 2016 3.070 3.250 3.070 3.240 262,852 +0.18(+5.88%)
Sep 13, 2016 3.080 3.140 2.960 3.060 126,393 -0.07(-2.24%)
Sep 12, 2016 3.030 3.160 3.020 3.130 90,504 +0.05(+1.62%)
Sep 09, 2016 3.060 3.150 3.020 3.080 70,071 -0.03(-0.96%)
Sep 08, 2016 3.070 3.160 3.000 3.110 85,649 +0.06(+1.97%)
Sep 07, 2016 3.150 3.190 3.000 3.050 138,332 -0.10(-3.17%)
Sep 06, 2016 2.940 3.150 2.930 3.150 215,400 +0.25(+8.62%)
Sep 02, 2016 2.970 2.900 2.900 2.900 218,000 -0.05(-1.69%)
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.