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 (%)
Aug 31, 2017 3.050 3.200 2.950 3.050 85,877 +0.05(+1.67%)
Aug 30, 2017 2.867 3.100 2.862 3.000 74,119 +0.20(+7.14%)
Aug 29, 2017 2.750 2.850 2.750 2.800 20,675 +0.05(+1.82%)
Aug 28, 2017 2.700 2.800 2.650 2.750 49,849 +0.15(+5.77%)
Aug 25, 2017 2.600 2.659 2.550 2.600 40,127 -0.05(-1.89%)
Aug 24, 2017 2.450 2.650 2.400 2.650 25,818 +0.20(+8.16%)
Aug 23, 2017 2.500 2.550 2.300 2.450 121,193 -0.05(-2.00%)
Aug 22, 2017 2.600 2.700 2.500 2.500 26,768 -0.10(-3.85%)
Aug 21, 2017 2.550 2.750 2.463 2.600 52,348 +0.00(+0.00%)
Aug 18, 2017 2.700 2.750 2.550 2.600 28,441 -0.10(-3.70%)
Aug 17, 2017 2.796 2.800 2.600 2.700 96,100 -0.05(-1.82%)
Aug 16, 2017 2.850 2.850 2.700 2.750 214,999 -0.15(-5.17%)
Aug 15, 2017 3.250 3.250 2.800 2.900 72,172 -0.35(-10.77%)
Aug 14, 2017 3.100 3.350 3.095 3.250 56,083 +0.20(+6.56%)
Aug 11, 2017 3.100 3.100 3.000 3.050 12,094 +0.00(+0.00%)
Aug 10, 2017 3.200 3.250 3.000 3.050 21,484 -0.15(-4.69%)
Aug 09, 2017 3.317 3.350 3.150 3.200 41,937 -0.05(-1.54%)
Aug 08, 2017 3.200 3.333 3.150 3.250 17,352 +0.10(+3.17%)
Aug 07, 2017 3.331 3.350 3.150 3.150 49,070 -0.18(-5.26%)
Aug 04, 2017 3.350 3.300 3.325 11,134 -0.02(-0.75%)
Aug 03, 2017 3.450 3.450 3.350 3.350 33,744 -0.05(-1.47%)
Aug 02, 2017 3.400 3.450 3.400 3.400 33,710 -0.05(-1.45%)
Aug 01, 2017 3.450 3.450 3.400 3.450 23,081 +0.00(+0.00%)
Jul 31, 2017 3.500 3.500 3.350 3.450 7,097 -0.05(-1.43%)
Jul 28, 2017 3.450 3.500 3.200 3.500 49,379 +0.15(+4.48%)
Jul 27, 2017 3.450 3.500 3.350 3.350 13,965 -0.05(-1.47%)
Jul 26, 2017 3.350 3.500 3.350 3.400 12,501 +0.00(+0.00%)
Jul 25, 2017 3.550 3.550 3.400 3.400 20,558 -0.15(-4.23%)
Jul 24, 2017 3.300 3.550 3.250 3.550 36,819 +0.30(+9.23%)
Jul 21, 2017 3.450 3.500 3.250 3.250 26,339 -0.15(-4.41%)
Jul 20, 2017 3.350 3.455 3.300 3.400 52,917 +0.00(+0.00%)
Jul 19, 2017 3.400 3.600 3.250 3.400 114,121 +0.05(+1.49%)
Jul 18, 2017 3.350 3.400 3.350 3.350 7,509 +0.00(+0.00%)
Jul 17, 2017 3.281 3.350 3.275 3.350 9,158 +0.05(+1.52%)
Jul 14, 2017 3.300 3.300 3.250 3.300 43,710 +0.02(+0.76%)
Jul 13, 2017 3.300 3.300 3.200 3.275 15,301 -0.02(-0.76%)
Jul 12, 2017 3.350 3.400 3.250 3.300 8,353 +0.00(+0.00%)
Jul 11, 2017 3.400 3.450 3.300 3.300 22,670 -0.15(-4.35%)
Jul 10, 2017 3.450 3.600 3.350 3.450 63,267 -0.05(-1.43%)
Jul 07, 2017 3.400 3.500 3.350 3.500 11,133 +0.15(+4.48%)
Jul 06, 2017 3.250 3.400 3.200 3.350 55,835 +0.05(+1.52%)
Jul 05, 2017 3.200 3.325 3.200 3.300 16,745 +0.15(+4.76%)
Jul 03, 2017 3.400 3.450 3.116 3.150 57,995 -0.25(-7.35%)
Jun 30, 2017 3.600 3.700 3.400 3.400 27,652 -0.25(-6.85%)
Jun 29, 2017 3.750 3.750 3.565 3.650 20,086 -0.05(-1.35%)
Jun 28, 2017 3.700 3.750 3.600 3.700 13,259 +0.05(+1.37%)
Jun 27, 2017 3.600 3.700 3.600 3.650 21,316 +0.00(+0.00%)
Jun 26, 2017 3.600 3.750 3.600 3.650 19,650 +0.00(+0.00%)
Jun 23, 2017 3.650 3.750 3.615 3.650 22,059 -0.05(-1.35%)
Jun 22, 2017 3.700 3.750 3.550 3.700 31,337 +0.03(+0.68%)
Jun 21, 2017 3.650 3.700 3.600 3.675 11,781 +0.07(+2.08%)
Jun 20, 2017 3.600 3.600 3.550 3.600 29,177 +0.00(+0.00%)
Jun 19, 2017 3.550 3.600 3.475 3.600 41,210 +0.05(+1.41%)
Jun 16, 2017 3.350 3.550 3.350 3.550 13,021 +0.20(+5.97%)
Jun 15, 2017 3.350 3.400 3.350 3.350 10,795 -0.05(-1.47%)
Jun 14, 2017 3.357 3.450 3.350 3.400 14,284 -0.05(-1.45%)
Jun 13, 2017 3.450 3.450 3.400 3.450 5,369 +0.05(+1.47%)
Jun 12, 2017 3.350 3.450 3.300 3.400 41,018 +0.00(+0.00%)
Jun 09, 2017 3.550 3.550 3.400 3.400 20,357 -0.05(-1.45%)
Jun 08, 2017 3.550 3.600 3.400 3.450 19,119 -0.05(-1.43%)
Jun 07, 2017 3.449 3.550 3.400 3.500 26,621 +0.10(+2.94%)
Jun 06, 2017 3.400 3.459 3.400 3.400 8,165 +0.00(+0.00%)
Jun 05, 2017 3.477 3.500 3.400 3.400 14,169 -0.10(-2.86%)
Jun 02, 2017 3.450 3.600 3.447 3.500 37,730 +0.15(+4.48%)
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.