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, 2016 2.960 2.990 2.890 2.920 107,708 -0.05(-1.68%)
Aug 30, 2016 2.910 3.020 2.880 2.970 52,459 +0.07(+2.41%)
Aug 29, 2016 2.970 3.090 2.820 2.900 76,797 -0.08(-2.68%)
Aug 26, 2016 2.960 3.150 2.805 2.980 180,340 +0.04(+1.36%)
Aug 25, 2016 3.010 3.205 2.840 2.940 178,908 -0.07(-2.33%)
Aug 24, 2016 3.230 3.320 2.960 3.010 216,944 -0.24(-7.38%)
Aug 23, 2016 3.270 3.340 3.220 3.250 84,542 +0.00(+0.00%)
Aug 22, 2016 3.330 3.420 3.230 3.250 152,393 -0.09(-2.69%)
Aug 19, 2016 3.290 3.390 3.200 3.340 118,532 -0.03(-0.89%)
Aug 18, 2016 3.370 3.450 3.190 3.370 410,260 -0.01(-0.30%)
Aug 17, 2016 3.550 3.625 3.341 3.380 124,008 -0.14(-3.98%)
Aug 16, 2016 3.550 3.630 3.390 3.520 246,201 -0.14(-3.83%)
Aug 15, 2016 3.410 3.850 3.330 3.660 848,964 +0.24(+7.02%)
Aug 12, 2016 3.270 3.472 3.200 3.420 313,104 +0.20(+6.21%)
Aug 11, 2016 2.940 3.250 2.940 3.220 217,668 +0.25(+8.42%)
Aug 10, 2016 3.160 3.210 2.930 2.970 272,335 -0.21(-6.60%)
Aug 09, 2016 3.300 3.300 3.150 3.180 101,020 -0.12(-3.64%)
Aug 08, 2016 3.410 3.422 3.270 3.300 107,373 -0.01(-0.30%)
Aug 05, 2016 3.220 3.420 3.220 3.310 296,687 +0.11(+3.44%)
Aug 04, 2016 3.330 3.420 3.160 3.200 169,564 -0.09(-2.74%)
Aug 03, 2016 3.060 3.400 3.060 3.290 376,603 +0.20(+6.47%)
Aug 02, 2016 3.170 3.320 3.010 3.090 290,264 -0.08(-2.52%)
Aug 01, 2016 3.490 3.720 3.150 3.170 968,594 -0.24(-7.04%)
Jul 29, 2016 2.970 3.430 2.911 3.410 1,430,526 +0.44(+14.81%)
Jul 28, 2016 3.080 3.140 2.880 2.970 316,388 -0.13(-4.19%)
Jul 27, 2016 2.890 3.110 2.890 3.100 184,262 +0.22(+7.64%)
Jul 26, 2016 2.860 2.920 2.850 2.880 85,169 +0.00(+0.00%)
Jul 25, 2016 2.910 2.920 2.850 2.880 67,201 -0.02(-0.69%)
Jul 22, 2016 2.960 2.960 2.860 2.900 216,137 -0.06(-2.03%)
Jul 21, 2016 3.090 3.390 2.940 2.960 1,089,983 -0.10(-3.27%)
Jul 20, 2016 2.640 3.100 2.640 3.060 759,280 +0.44(+16.79%)
Jul 19, 2016 2.720 2.790 2.620 2.620 101,888 -0.10(-3.68%)
Jul 18, 2016 2.700 2.720 2.640 2.720 56,237 +0.02(+0.74%)
Jul 15, 2016 2.630 2.710 2.626 2.700 30,466 +0.03(+1.12%)
Jul 14, 2016 2.700 2.760 2.640 2.670 49,714 -0.01(-0.37%)
Jul 13, 2016 2.740 2.830 2.640 2.680 312,876 -0.06(-2.19%)
Jul 12, 2016 2.800 2.800 2.710 2.740 90,368 +0.01(+0.37%)
Jul 11, 2016 2.890 2.890 2.670 2.730 118,627 -0.12(-4.21%)
Jul 08, 2016 2.750 2.870 2.730 2.850 92,787 +0.11(+4.01%)
Jul 07, 2016 2.840 2.930 2.710 2.740 181,053 -0.07(-2.49%)
Jul 05, 2016 2.940 2.940 2.770 2.810 58,898 -0.13(-4.42%)
Jul 01, 2016 2.780 2.940 2.940 2.940 172,800 +0.16(+5.76%)
Jun 30, 2016 2.690 2.800 2.650 2.780 84,970 +0.08(+2.96%)
Jun 29, 2016 2.590 2.750 2.480 2.700 108,341 +0.17(+6.72%)
Jun 28, 2016 2.650 2.700 2.500 2.530 123,130 -0.03(-1.17%)
Jun 27, 2016 2.810 2.870 2.550 2.560 153,671 -0.30(-10.49%)
Jun 24, 2016 2.800 2.870 2.750 2.860 657,157 -0.08(-2.72%)
Jun 23, 2016 2.850 2.960 2.840 2.940 121,026 +0.14(+5.00%)
Jun 22, 2016 2.810 2.950 2.740 2.800 175,148 +0.02(+0.72%)
Jun 21, 2016 2.760 2.820 2.640 2.780 182,507 +0.04(+1.46%)
Jun 20, 2016 2.810 2.880 2.710 2.740 195,137 -0.06(-2.14%)
Jun 17, 2016 2.940 2.950 2.790 2.800 233,845 -0.12(-4.11%)
Jun 16, 2016 2.970 3.050 2.890 2.920 382,821 -0.09(-2.99%)
Jun 15, 2016 3.010 3.150 2.950 3.010 161,171 +0.00(+0.00%)
Jun 14, 2016 3.100 3.150 2.950 3.010 113,762 -0.09(-2.90%)
Jun 13, 2016 3.030 3.176 3.000 3.100 198,365 +0.03(+0.98%)
Jun 10, 2016 3.130 3.179 3.030 3.070 147,957 -0.06(-1.92%)
Jun 09, 2016 3.210 3.310 3.090 3.130 247,937 -0.09(-2.80%)
Jun 08, 2016 3.330 3.340 3.150 3.220 176,577 -0.06(-1.83%)
Jun 07, 2016 3.540 3.550 3.270 3.280 306,140 -0.21(-6.02%)
Jun 06, 2016 3.450 3.550 3.350 3.490 260,554 +0.02(+0.58%)
Jun 03, 2016 3.550 3.570 3.360 3.470 97,929 -0.09(-2.53%)
Jun 02, 2016 3.480 3.560 3.430 3.560 106,876 +0.08(+2.30%)
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.