FinancialContent is the trusted provider of stock market information to the media industry.
Atyr Pharma Inc (NQ: LIFE)
0.7850 USD  +0.0050 (+0.64%)
Streaming Delayed Price  /  Updated: 7:41 PM EDT, Sep 24, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 24, 2018 0.8300 0.8400 0.7800 0.7900 305,617 +0.01(+1.28%)
Sep 21, 2018 0.8300 0.8500 0.7800 0.7800 225,300 -0.04(-4.88%)
Sep 20, 2018 0.8200 0.8700 0.8100 0.8200 598,345 -0.00(-0.39%)
Sep 19, 2018 0.8000 0.8418 0.7610 0.8232 1,300,845 +0.07(+9.76%)
Sep 18, 2018 0.7500 0.7900 0.7400 0.7500 205,817 +0.00(+0.00%)
Sep 17, 2018 0.7500 0.7880 0.7360 0.7500 334,454 +0.02(+2.04%)
Sep 14, 2018 0.7360 0.7760 0.7080 0.7350 331,100 +0.02(+2.08%)
Sep 13, 2018 0.7010 0.7388 0.7010 0.7200 122,378 -0.00(-0.48%)
Sep 12, 2018 0.7228 0.7312 0.7081 0.7235 134,258 -0.02(-2.23%)
Sep 11, 2018 0.7500 0.7600 0.7000 0.7400 243,918 -0.01(-1.29%)
Sep 10, 2018 0.7602 0.7698 0.7401 0.7497 108,135 -0.02(-2.64%)
Sep 07, 2018 0.7500 0.7800 0.7400 0.7700 268,300 +0.02(+2.67%)
Sep 06, 2018 0.8400 0.8400 0.7400 0.7500 803,418 -0.07(-8.54%)
Sep 05, 2018 0.7900 0.8400 0.7700 0.8200 466,005 +0.03(+3.80%)
Sep 04, 2018 0.7600 0.8200 0.7100 0.7900 926,420 +0.07(+9.43%)
Aug 31, 2018 0.7219 0.7219 0.7219 0 -0.03(-3.75%)
Aug 30, 2018 0.7400 0.8000 0.7200 0.7500 668,601 +0.03(+4.17%)
Aug 29, 2018 0.7000 0.7700 0.6900 0.7200 1,179,338 +0.05(+7.46%)
Aug 28, 2018 0.6500 0.6900 0.6200 0.6700 855,597 +0.03(+4.69%)
Aug 27, 2018 0.6490 0.6650 0.6270 0.6400 221,269 +0.00(+0.31%)
Aug 24, 2018 0.6100 0.6490 0.6050 0.6380 193,800 +0.02(+2.90%)
Aug 23, 2018 0.6200 0.6549 0.6102 0.6200 583,737 -0.02(-3.11%)
Aug 22, 2018 0.7000 0.7000 0.6110 0.6399 812,820 -0.05(-7.26%)
Aug 21, 2018 0.6800 0.7000 0.6700 0.6900 745,752 +0.03(+4.03%)
Aug 20, 2018 0.6660 0.6800 0.6513 0.6633 302,381 +0.01(+1.89%)
Aug 17, 2018 0.6500 0.6750 0.6110 0.6510 438,000 +0.04(+6.72%)
Aug 16, 2018 0.6250 0.6570 0.6006 0.6100 575,548 -0.02(-3.39%)
Aug 15, 2018 0.6700 0.7197 0.6270 0.6314 1,776,227 -0.03(-4.33%)
Aug 14, 2018 0.7000 0.7000 0.6100 0.6600 1,783,174 +0.01(+1.96%)
Aug 13, 2018 0.7000 0.7000 0.6460 0.6473 272,126 -0.04(-6.19%)
Aug 10, 2018 0.7000 0.7100 0.6500 0.6900 397,400 -0.01(-1.43%)
Aug 09, 2018 0.7200 0.7300 0.6800 0.7000 328,276 +0.00(+0.20%)
Aug 08, 2018 0.7100 0.7400 0.6800 0.6986 306,172 -0.02(-2.31%)
Aug 07, 2018 0.7468 0.7700 0.6700 0.7151 800,106 -0.03(-4.65%)
Aug 06, 2018 0.7600 0.8000 0.7400 0.7500 320,391 -0.01(-1.32%)
Aug 03, 2018 0.7900 0.8000 0.7600 0.7600 353,600 -0.01(-1.57%)
Aug 02, 2018 0.7702 0.8090 0.7425 0.7721 445,247 -0.01(-0.99%)
Aug 01, 2018 0.7700 0.8000 0.7672 0.7798 169,753 +0.00(+0.55%)
Jul 31, 2018 0.7900 0.8280 0.7627 0.7755 359,080 -0.04(-4.86%)
Jul 30, 2018 0.8250 0.8260 0.7000 0.8151 2,265,796 -0.01(-1.80%)
Jul 27, 2018 0.8600 0.8700 0.7900 0.8300 1,275,000 -0.02(-2.80%)
Jul 26, 2018 0.9000 0.9000 0.8105 0.8539 721,654 -0.01(-0.87%)
Jul 25, 2018 0.8970 0.8990 0.8506 0.8614 200,201 -0.02(-2.12%)
Jul 24, 2018 0.8890 0.9199 0.8650 0.8801 160,801 -0.02(-2.05%)
Jul 23, 2018 0.8950 0.9000 0.8600 0.8985 153,669 +0.02(+2.13%)
Jul 20, 2018 0.8800 0.8954 0.8567 0.8798 276,040 -0.00(-0.02%)
Jul 19, 2018 0.8900 0.9099 0.8700 0.8800 207,734 -0.01(-1.40%)
Jul 18, 2018 0.9100 0.9199 0.8810 0.8925 321,769 -0.00(-0.13%)
Jul 17, 2018 0.9000 0.9200 0.8851 0.8937 371,008 -0.02(-1.99%)
Jul 16, 2018 0.9582 0.9697 0.8900 0.9118 441,573 -0.03(-3.00%)
Jul 13, 2018 0.9900 1.090 0.9000 0.9400 1,907,665 -0.03(-3.08%)
Jul 12, 2018 0.9065 0.9700 0.8711 0.9699 940,800 +0.07(+7.78%)
Jul 11, 2018 0.9019 0.9068 0.8558 0.8999 947,396 -0.01(-0.75%)
Jul 10, 2018 0.9355 0.9400 0.9019 0.9067 192,096 -0.02(-1.81%)
Jul 09, 2018 0.9300 0.9400 0.9000 0.9234 401,264 -0.02(-1.66%)
Jul 06, 2018 0.9300 0.9876 0.9100 0.9390 1,052,710 +0.02(+1.95%)
Jul 05, 2018 0.8800 0.9299 0.8500 0.9210 1,150,787 +0.05(+5.86%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.01(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More