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 (%)
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%)
Jun 01, 2017 3.250 3.450 3.250 3.350 15,767 +0.05(+1.52%)
May 31, 2017 3.200 3.300 3.150 3.300 14,138 +0.10(+3.12%)
May 30, 2017 3.250 3.350 3.200 3.200 10,750 -0.10(-3.03%)
May 26, 2017 3.360 3.361 3.200 3.300 23,958 -0.10(-2.94%)
May 25, 2017 3.213 3.500 3.206 3.400 25,287 -0.10(-2.86%)
May 24, 2017 3.500 3.500 3.450 3.500 2,736 -0.05(-1.41%)
May 23, 2017 3.500 3.575 3.500 3.550 13,965 +0.00(+0.00%)
May 22, 2017 3.400 3.600 3.350 3.550 57,442 +0.15(+4.41%)
May 19, 2017 3.350 3.450 3.325 3.400 66,992 +0.07(+2.26%)
May 18, 2017 3.300 3.353 3.250 3.325 25,041 +0.03(+0.76%)
May 17, 2017 3.300 3.400 3.252 3.300 46,550 -0.10(-2.94%)
May 16, 2017 3.300 3.400 3.268 3.400 18,451 +0.05(+1.49%)
May 15, 2017 3.250 3.350 3.250 3.350 17,662 +0.10(+3.08%)
May 12, 2017 3.050 3.250 3.050 3.250 15,847 +0.15(+4.84%)
May 11, 2017 3.050 3.100 3.050 3.100 15,491 +0.00(+0.00%)
May 10, 2017 3.100 3.200 3.050 3.100 43,980 -0.05(-1.59%)
May 09, 2017 3.400 3.400 3.109 3.150 36,772 -0.15(-4.55%)
May 08, 2017 3.300 3.300 3.250 3.300 13,170 +0.15(+4.76%)
May 05, 2017 3.100 3.150 3.100 3.150 12,485 +0.05(+1.61%)
May 04, 2017 3.050 3.100 3.000 3.100 18,598 +0.00(+0.00%)
May 03, 2017 3.050 3.100 3.050 3.100 15,470 +0.05(+1.64%)
May 02, 2017 3.100 3.200 3.050 3.050 31,686 +0.00(+0.00%)
May 01, 2017 3.300 3.303 3.000 3.050 56,520 -0.25(-7.58%)
Apr 28, 2017 3.500 3.500 3.250 3.300 35,978 -0.20(-5.71%)
Apr 27, 2017 3.450 3.550 3.400 3.500 73,371 +0.10(+2.94%)
Apr 26, 2017 3.200 3.400 3.200 3.400 48,182 +0.15(+4.62%)
Apr 25, 2017 3.150 3.250 3.100 3.250 47,523 +0.10(+3.17%)
Apr 24, 2017 3.150 3.210 3.000 3.150 80,304 +0.10(+3.28%)
Apr 21, 2017 3.100 3.200 3.050 3.050 24,088 +0.00(+0.00%)
Apr 20, 2017 3.000 3.050 3.000 3.050 36,248 +0.02(+0.83%)
Apr 19, 2017 3.050 3.100 3.000 3.025 56,703 +0.02(+0.83%)
Apr 18, 2017 3.000 3.050 3.000 3.000 26,316 +0.00(+0.00%)
Apr 17, 2017 3.200 3.200 3.000 3.000 65,913 -0.15(-4.76%)
Apr 13, 2017 3.200 3.200 3.100 3.150 38,476 +0.00(+0.00%)
Apr 12, 2017 3.150 3.250 3.150 3.150 7,036 +0.00(+0.00%)
Apr 11, 2017 3.250 3.300 3.150 3.150 15,851 -0.10(-3.08%)
Apr 10, 2017 3.250 3.349 3.200 3.250 37,717 +0.00(+0.00%)
Apr 07, 2017 3.300 3.300 3.250 3.250 31,264 -0.10(-2.99%)
Apr 06, 2017 3.300 3.350 3.300 3.350 24,646 +0.05(+1.52%)
Apr 05, 2017 3.400 3.450 3.300 3.300 52,637 -0.10(-2.94%)
Apr 04, 2017 3.450 3.450 3.400 3.400 60,892 -0.10(-2.86%)
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.