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 (%)
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%)
Feb 01, 2019 0.5190 0.5280 0.5050 0.5100 158,800 +0.01(+1.80%)
Jan 31, 2019 0.5200 0.5495 0.5001 0.5010 161,781 +0.00(+0.20%)
Jan 30, 2019 0.5100 0.5100 0.5000 0.5000 186,591 -0.01(-2.34%)
Jan 29, 2019 0.5300 0.5560 0.5120 0.5120 57,968 -0.02(-3.40%)
Jan 28, 2019 0.5300 0.5600 0.5200 0.5300 137,364 -0.03(-5.36%)
Jan 25, 2019 0.5300 0.5700 0.5300 0.5600 36,700 +0.03(+5.14%)
Jan 24, 2019 0.5311 0.5773 0.5300 0.5326 74,121 -0.00(-0.34%)
Jan 23, 2019 0.5362 0.5790 0.5341 0.5344 53,262 -0.01(-1.58%)
Jan 22, 2019 0.5600 0.5910 0.5340 0.5430 110,956 -0.03(-4.74%)
Jan 18, 2019 0.6000 0.6100 0.5600 0.5700 165,300 +0.01(+1.28%)
Jan 17, 2019 0.6600 0.6879 0.5600 0.5628 931,579 -0.02(-2.63%)
Jan 16, 2019 0.5800 0.5999 0.5500 0.5780 717,583 +0.01(+1.40%)
Jan 15, 2019 0.5300 0.6300 0.5300 0.5700 1,833,171 +0.04(+8.16%)
Jan 14, 2019 0.5399 0.5500 0.5253 0.5270 48,581 -0.01(-1.86%)
Jan 11, 2019 0.5300 0.5550 0.5250 0.5370 46,100 -0.00(-0.24%)
Jan 10, 2019 0.5500 0.5616 0.5121 0.5383 91,582 -0.01(-2.30%)
Jan 09, 2019 0.4852 0.5600 0.4852 0.5510 105,401 +0.00(+0.57%)
Jan 08, 2019 0.5700 0.5795 0.5208 0.5479 96,147 -0.01(-0.92%)
Jan 07, 2019 0.5300 0.5750 0.5280 0.5530 50,066 +0.02(+4.34%)
Jan 04, 2019 0.5400 0.5500 0.5200 0.5300 95,500 -0.01(-1.41%)
Jan 03, 2019 0.5499 0.5499 0.5000 0.5376 75,801 +0.01(+1.43%)
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.