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

aTyr Pharma, Inc. - Common Stock (NQ: ATYR )

3.030 +0.050 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.000 3.190 2.950 3.030 1,273,860 +0.05(+1.68%)
Nov 21, 2024 2.960 3.110 2.880 2.980 1,570,923 -0.01(-0.33%)
Nov 20, 2024 3.060 3.090 2.930 2.990 521,722 -0.05(-1.64%)
Nov 19, 2024 3.000 3.100 2.930 3.040 394,735 +0.03(+1.00%)
Nov 18, 2024 2.960 3.100 2.850 3.010 884,942 +0.10(+3.61%)
Nov 15, 2024 3.150 3.150 2.810 2.905 1,388,132 -0.29(-8.93%)
Nov 14, 2024 3.510 3.510 3.160 3.190 676,817 -0.33(-9.38%)
Nov 13, 2024 3.530 3.800 3.501 3.520 1,214,928 +0.03(+0.86%)
Nov 12, 2024 3.350 3.530 3.265 3.490 1,043,618 +0.13(+3.87%)
Nov 11, 2024 3.150 3.420 3.130 3.360 661,670 +0.24(+7.69%)
Nov 08, 2024 3.050 3.150 2.938 3.120 860,896 +0.02(+0.65%)
Nov 07, 2024 3.250 3.290 3.070 3.100 630,451 -0.15(-4.62%)
Nov 06, 2024 3.270 3.290 3.113 3.250 435,750 +0.10(+3.17%)
Nov 05, 2024 3.080 3.170 3.040 3.150 400,361 +0.07(+2.27%)
Nov 04, 2024 3.050 3.250 2.880 3.080 1,065,632 +0.04(+1.32%)
Nov 01, 2024 3.170 3.250 3.010 3.040 675,414 -0.08(-2.56%)
Oct 31, 2024 3.110 3.200 3.041 3.120 647,836 -0.01(-0.32%)
Oct 30, 2024 3.320 3.360 3.110 3.130 807,741 -0.19(-5.72%)
Oct 29, 2024 3.470 3.680 3.310 3.320 1,160,110 +0.00(+0.15%)
Oct 28, 2024 3.290 3.360 3.130 3.315 2,312,168 +0.06(+2.00%)
Oct 25, 2024 3.220 3.450 3.160 3.250 1,233,660 +0.01(+0.31%)
Oct 24, 2024 3.260 3.390 3.170 3.240 612,030 -0.04(-1.22%)
Oct 23, 2024 3.360 3.380 3.110 3.280 998,866 -0.07(-2.09%)
Oct 22, 2024 3.300 3.490 3.201 3.350 1,409,585 +0.09(+2.76%)
Oct 21, 2024 2.970 3.540 2.960 3.260 3,400,336 +0.27(+9.03%)
Oct 18, 2024 2.650 3.025 2.630 2.990 1,487,933 +0.34(+12.83%)
Oct 17, 2024 2.710 2.710 2.560 2.650 711,011 -0.07(-2.57%)
Oct 16, 2024 2.820 2.860 2.550 2.720 1,647,791 -0.03(-1.09%)
Oct 15, 2024 2.270 2.840 2.270 2.750 3,014,308 +0.51(+22.77%)
Oct 14, 2024 2.240 2.300 2.180 2.240 5,682,501 +0.01(+0.45%)
Oct 11, 2024 2.110 2.270 2.110 2.230 781,387 +0.11(+5.19%)
Oct 10, 2024 2.130 2.180 2.060 2.120 423,528 +0.01(+0.47%)
Oct 09, 2024 1.970 2.180 1.970 2.110 1,605,241 +0.17(+8.76%)
Oct 08, 2024 1.920 1.960 1.880 1.940 630,353 +0.05(+2.65%)
Oct 07, 2024 1.890 1.915 1.830 1.890 714,523 +0.02(+1.07%)
Oct 04, 2024 1.900 1.960 1.840 1.870 2,887,052 +0.13(+7.47%)
Oct 03, 2024 1.770 1.800 1.740 1.740 247,305 -0.04(-2.25%)
Oct 02, 2024 1.760 1.800 1.710 1.780 472,403 +0.06(+3.49%)
Oct 01, 2024 1.770 1.780 1.670 1.720 467,589 -0.04(-2.27%)
Sep 30, 2024 1.740 1.790 1.740 1.760 103,722 -0.01(-0.56%)
Sep 27, 2024 1.750 1.810 1.731 1.770 130,716 +0.03(+1.72%)
Sep 26, 2024 1.770 1.780 1.730 1.740 111,235 +0.02(+1.16%)
Sep 25, 2024 1.730 1.770 1.720 1.720 148,748 -0.02(-1.15%)
Sep 24, 2024 1.790 1.800 1.740 1.740 243,385 -0.03(-1.69%)
Sep 23, 2024 1.820 1.840 1.770 1.770 174,453 -0.05(-2.75%)
Sep 20, 2024 1.880 1.910 1.820 1.820 499,441 -0.05(-2.67%)
Sep 19, 2024 1.855 1.920 1.850 1.870 201,216 +0.05(+2.75%)
Sep 18, 2024 1.880 1.900 1.820 1.820 1,454,514 -0.02(-1.09%)
Sep 17, 2024 1.910 1.930 1.830 1.840 191,182 -0.07(-3.66%)
Sep 16, 2024 1.910 1.960 1.900 1.910 235,551 +0.01(+0.53%)
Sep 13, 2024 1.900 1.920 1.860 1.900 247,219 +0.03(+1.60%)
Sep 12, 2024 1.910 1.960 1.860 1.870 305,571 -0.02(-1.06%)
Sep 11, 2024 1.880 2.000 1.870 1.890 427,025 -0.01(-0.26%)
Sep 10, 2024 1.910 1.910 1.830 1.895 301,521 +0.01(+0.26%)
Sep 09, 2024 1.890 1.930 1.860 1.890 228,921 +0.01(+0.53%)
Sep 06, 2024 1.770 1.980 1.750 1.880 803,308 +0.13(+7.43%)
Sep 05, 2024 1.800 1.868 1.750 1.750 604,842 -0.02(-1.13%)
Sep 04, 2024 1.760 1.800 1.730 1.770 148,613 -0.01(-0.56%)
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.