Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.915 -0.085 (-4.25%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.04 12.81 12.04 12.63 19,855 +0.46(+3.74%)
May 30, 2018 12.04 12.56 11.97 12.18 13,259 +0.04(+0.35%)
May 29, 2018 12.95 12.99 11.97 12.14 18,459 -0.74(-5.76%)
May 25, 2018 12.88 12.88 12.88 0 +0.28(+2.21%)
May 24, 2018 12.84 13.02 12.46 12.60 8,841 -0.21(-1.63%)
May 23, 2018 13.02 13.44 12.32 12.81 23,697 +0.07(+0.55%)
May 22, 2018 12.32 13.44 12.32 12.74 59,553 +0.46(+3.70%)
May 21, 2018 13.30 13.44 11.69 12.29 75,158 -1.02(-7.63%)
May 18, 2018 13.86 14.00 13.10 13.30 71,330 -0.35(-2.56%)
May 17, 2018 13.30 13.87 12.67 13.65 133,330 +1.75(+14.71%)
May 16, 2018 18.90 18.90 11.20 11.90 324,116 -7.00(-37.04%)
May 15, 2018 21.70 22.40 18.20 18.90 34,097 -2.80(-12.90%)
May 14, 2018 30.81 31.14 21.70 21.70 53,981 -10.50(-32.61%)
May 11, 2018 30.80 32.20 29.44 32.20 2,170 +0.70(+2.22%)
May 10, 2018 32.90 32.90 31.50 31.50 5,909 -1.40(-4.26%)
May 09, 2018 32.20 32.90 31.50 32.90 2,158 +0.00(+0.00%)
May 08, 2018 33.13 33.60 32.90 32.90 1,490 -0.70(-2.08%)
May 07, 2018 33.60 34.30 32.90 33.60 617 -0.70(-2.04%)
May 04, 2018 32.20 35.00 32.20 34.30 1,703 +1.75(+5.38%)
May 03, 2018 33.60 33.60 32.20 32.55 584 -0.35(-1.06%)
May 02, 2018 32.90 32.90 32.20 32.90 1,079 +0.00(+0.00%)
May 01, 2018 31.50 32.90 31.50 32.90 1,450 +1.40(+4.44%)
Apr 30, 2018 32.90 32.90 31.50 31.50 1,740 -0.70(-2.17%)
Apr 27, 2018 32.90 33.60 31.50 32.20 2,673 -0.70(-2.13%)
Apr 26, 2018 32.20 34.22 32.20 32.90 438 +0.00(+0.00%)
Apr 25, 2018 32.90 34.30 32.20 32.90 3,591 -0.70(-2.08%)
Apr 24, 2018 33.60 33.60 32.90 33.60 1,148 +0.70(+2.13%)
Apr 23, 2018 33.60 34.30 32.90 32.90 1,029 -0.70(-2.08%)
Apr 20, 2018 34.30 34.30 32.90 33.60 3,094 -0.70(-2.04%)
Apr 19, 2018 36.40 36.40 34.30 34.30 3,222 -1.40(-3.92%)
Apr 18, 2018 35.70 36.40 35.00 35.70 1,278 +0.00(+0.00%)
Apr 17, 2018 37.10 37.10 35.00 35.70 4,068 -1.40(-3.77%)
Apr 16, 2018 38.50 38.50 37.10 37.10 658 -1.40(-3.64%)
Apr 13, 2018 37.10 38.50 36.40 38.50 864 +0.70(+1.85%)
Apr 12, 2018 37.09 37.80 36.40 37.80 1,214 +0.70(+1.89%)
Apr 11, 2018 37.10 38.50 36.40 37.10 1,870 -0.70(-1.85%)
Apr 10, 2018 37.61 38.50 37.10 37.80 546 +0.70(+1.89%)
Apr 09, 2018 38.50 38.50 37.10 37.10 1,061 -1.40(-3.64%)
Apr 06, 2018 37.80 38.50 37.10 38.50 278 +0.70(+1.85%)
Apr 05, 2018 37.80 38.50 37.80 37.80 639 +0.00(+0.00%)
Apr 04, 2018 37.10 38.50 37.10 37.80 4,182 +0.70(+1.89%)
Apr 03, 2018 38.50 38.50 37.10 37.10 1,882 -1.40(-3.64%)
Apr 02, 2018 37.80 38.50 37.80 38.50 1,518 +1.40(+3.77%)
Mar 29, 2018 37.10 37.10 37.10 0 -0.70(-1.85%)
Mar 28, 2018 40.60 40.60 37.10 37.80 14,150 -2.45(-6.09%)
Mar 27, 2018 41.30 42.70 39.90 40.25 2,329 -1.05(-2.54%)
Mar 26, 2018 41.30 42.00 40.60 41.30 2,702 +0.00(+0.00%)
Mar 23, 2018 42.00 42.00 39.90 41.30 1,086 +0.00(+0.00%)
Mar 22, 2018 42.00 42.70 40.95 41.30 2,694 -0.70(-1.67%)
Mar 21, 2018 40.61 42.70 40.60 42.00 3,018 +1.40(+3.45%)
Mar 20, 2018 41.30 42.00 39.21 40.60 4,161 -1.40(-3.33%)
Mar 19, 2018 42.00 43.40 41.30 42.00 4,841 +0.00(+0.00%)
Mar 16, 2018 42.70 42.70 41.30 42.00 5,826 +0.70(+1.69%)
Mar 15, 2018 42.00 42.70 41.30 41.30 1,274 -0.70(-1.67%)
Mar 14, 2018 42.00 43.40 41.65 42.00 3,355 +0.70(+1.69%)
Mar 13, 2018 42.00 42.70 41.30 41.30 1,602 -0.70(-1.67%)
Mar 12, 2018 42.00 43.40 42.00 42.00 9,512 +0.00(+0.00%)
Mar 09, 2018 41.30 42.70 41.30 42.00 3,242 +0.00(+0.00%)
Mar 08, 2018 42.00 42.70 41.40 42.00 4,902 +0.00(+0.00%)
Mar 07, 2018 41.30 42.70 41.30 42.00 15,655 +0.00(+0.00%)
Mar 06, 2018 41.30 42.70 41.30 42.00 2,200 +0.00(+0.00%)
Mar 05, 2018 42.00 42.70 41.07 42.00 2,156 +0.00(+0.00%)
Mar 02, 2018 41.30 42.70 39.90 42.00 2,219 +0.70(+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.