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

Atyr Pharma Inc (NQ: LIFE )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2019 5.838 6.615 5.771 6.048 40,085 +0.07(+1.17%)
May 30, 2019 5.880 6.153 5.740 5.978 4,284 +0.10(+1.67%)
May 29, 2019 6.104 6.104 5.757 5.880 6,695 -0.27(-4.33%)
May 28, 2019 5.908 6.160 5.880 6.146 4,327 -0.01(-0.11%)
May 24, 2019 6.160 6.300 5.880 6.153 8,100 +0.09(+1.50%)
May 23, 2019 6.413 6.524 6.038 6.062 10,286 -0.38(-5.97%)
May 22, 2019 6.300 6.605 6.300 6.447 16,636 -0.01(-0.13%)
May 21, 2019 6.300 6.580 6.300 6.455 5,427 +0.16(+2.47%)
May 20, 2019 6.440 6.580 6.160 6.300 10,504 -0.20(-3.10%)
May 17, 2019 6.300 6.580 6.300 6.502 10,464 +0.06(+0.96%)
May 16, 2019 6.580 6.720 6.440 6.440 18,005 -0.18(-2.71%)
May 15, 2019 6.874 6.874 6.405 6.619 21,443 -0.35(-5.06%)
May 14, 2019 7.308 7.699 6.300 6.972 49,890 -0.46(-6.21%)
May 13, 2019 7.700 7.711 7.393 7.434 6,263 -0.07(-0.88%)
May 10, 2019 7.784 8.162 7.140 7.500 19,000 -0.27(-3.48%)
May 09, 2019 8.400 8.401 7.770 7.770 18,485 -0.35(-4.31%)
May 08, 2019 8.120 8.260 8.120 8.120 4,587 -0.06(-0.72%)
May 07, 2019 8.204 8.652 8.121 8.179 9,294 -0.17(-2.08%)
May 06, 2019 8.663 8.663 8.121 8.352 8,715 -0.33(-3.79%)
May 03, 2019 8.415 8.820 8.415 8.681 6,271 +0.14(+1.66%)
May 02, 2019 8.820 8.820 8.120 8.540 19,428 -0.23(-2.65%)
May 01, 2019 8.919 9.240 8.684 8.772 43,357 +0.08(+0.90%)
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%)
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.