FinancialContent is the trusted provider of stock market information to the media industry.
Atyr Pharma Inc (NQ: LIFE)
0.5400 USD  -0.0100 (-1.82%)
Streaming Delayed Price  /  Updated: 5:38 PM EST, Dec 12, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2018 0.5500 0.5977 0.5324 0.5360 542,559 -0.01(-1.83%)
Dec 11, 2018 0.5704 0.6383 0.5220 0.5460 1,318,820 -0.03(-5.86%)
Dec 10, 2018 0.5500 0.5800 0.5400 0.5800 119,237 +0.01(+1.05%)
Dec 07, 2018 0.5870 0.6150 0.5400 0.5740 121,300 +0.00(+0.35%)
Dec 06, 2018 0.5700 0.5897 0.5501 0.5720 155,748 -0.02(-3.05%)
Dec 04, 2018 0.6300 0.6300 0.5500 0.5900 253,600 -0.03(-5.36%)
Dec 03, 2018 0.6200 0.6400 0.6161 0.6234 120,141 +0.00(+0.55%)
Nov 30, 2018 0.6500 0.6700 0.6200 0.6200 155,300 -0.01(-0.82%)
Nov 29, 2018 0.6100 0.6700 0.5924 0.6251 509,725 +0.02(+2.48%)
Nov 28, 2018 0.5700 0.6500 0.5600 0.6100 886,604 +0.03(+5.28%)
Nov 27, 2018 0.5350 0.6100 0.5350 0.5794 319,865 +0.03(+5.35%)
Nov 26, 2018 0.5200 0.5600 0.5100 0.5500 420,110 +0.03(+5.77%)
Nov 23, 2018 0.5200 0.5600 0.5100 0.5200 134,400 -0.01(-1.89%)
Nov 21, 2018 0.5300 0.5300 0.5300 0 -0.01(-0.95%)
Nov 20, 2018 0.5530 0.5879 0.5114 0.5351 100,952 -0.02(-3.93%)
Nov 19, 2018 0.5530 0.6000 0.5530 0.5570 293,134 +0.00(+0.72%)
Nov 16, 2018 0.5300 0.6180 0.5050 0.5530 326,700 +0.03(+6.35%)
Nov 15, 2018 0.5400 0.5400 0.4900 0.5200 468,035 -0.00(-0.02%)
Nov 14, 2018 0.5600 0.6200 0.5200 0.5201 691,242 -0.03(-5.44%)
Nov 13, 2018 0.6100 0.6300 0.5500 0.5500 1,373,589 -0.06(-9.84%)
Nov 12, 2018 0.6200 0.6500 0.6000 0.6100 966,050 -0.02(-3.17%)
Nov 09, 2018 0.6500 0.8200 0.6200 0.6300 4,002,600 -0.05(-7.35%)
Nov 08, 2018 0.6300 0.7000 0.6000 0.6800 1,310,299 +0.04(+6.25%)
Nov 07, 2018 0.6300 0.6500 0.6200 0.6400 132,028 +0.03(+4.92%)
Nov 06, 2018 0.6300 0.6645 0.6100 0.6100 167,566 -0.02(-3.22%)
Nov 05, 2018 0.6620 0.6800 0.6200 0.6303 244,455 -0.03(-4.50%)
Nov 02, 2018 0.6800 0.6800 0.6400 0.6600 233,400 +0.02(+3.33%)
Nov 01, 2018 0.6200 0.6700 0.6100 0.6387 243,439 +0.03(+5.05%)
Oct 31, 2018 0.6250 0.6480 0.5903 0.6080 309,992 -0.02(-2.72%)
Oct 30, 2018 0.6600 0.6689 0.6016 0.6250 249,325 -0.02(-2.34%)
Oct 29, 2018 0.6100 0.6700 0.6100 0.6400 330,014 +0.03(+4.92%)
Oct 26, 2018 0.6300 0.6300 0.6000 0.6100 842,100 -0.01(-1.61%)
Oct 25, 2018 0.6500 0.6890 0.6160 0.6200 248,243 -0.02(-3.13%)
Oct 24, 2018 0.6500 0.6700 0.6300 0.6400 128,834 -0.01(-1.69%)
Oct 23, 2018 0.6630 0.6750 0.6500 0.6510 83,492 -0.02(-3.56%)
Oct 22, 2018 0.6800 0.7000 0.6600 0.6750 180,408 -0.02(-3.57%)
Oct 19, 2018 0.6780 0.7100 0.6550 0.7000 346,700 +0.03(+4.81%)
Oct 18, 2018 0.7169 0.7169 0.6500 0.6679 672,249 -0.05(-6.83%)
Oct 17, 2018 0.7020 0.7800 0.7000 0.7169 985,516 +0.01(+2.12%)
Oct 16, 2018 0.7007 0.7396 0.7000 0.7020 268,316 -0.01(-1.13%)
Oct 15, 2018 0.7200 0.7500 0.6900 0.7100 196,112 -0.02(-2.74%)
Oct 12, 2018 0.6600 0.7400 0.6500 0.7300 506,900 +0.12(+19.67%)
Oct 11, 2018 0.6700 0.6900 0.6100 0.6100 519,417 -0.07(-10.29%)
Oct 10, 2018 0.7100 0.7400 0.6700 0.6800 284,401 -0.03(-4.23%)
Oct 09, 2018 0.7500 0.7998 0.7018 0.7100 377,026 -0.07(-8.95%)
Oct 08, 2018 0.7975 0.8198 0.7575 0.7798 148,326 -0.02(-2.52%)
Oct 05, 2018 0.7500 0.8400 0.7500 0.8000 419,200 +0.05(+6.67%)
Oct 04, 2018 0.7800 0.8200 0.7500 0.7500 294,922 -0.04(-5.33%)
Oct 03, 2018 0.7400 0.8400 0.7200 0.7922 864,201 +0.05(+7.05%)
Oct 02, 2018 0.8000 0.8095 0.7330 0.7400 240,619 -0.03(-3.90%)
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