FinancialContent is the trusted provider of stock market information to the media industry.
ATYR PHARMA RG (NQ: LIFE)
0.8798 USD  -0.0002 (-0.02%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 0.9187 0.9200 0.8350 0.8795 669,691 -0.03(-3.35%)
Jun 29, 2018 0.8900 0.9200 0.8791 0.9100 246,487 +0.00(+0.00%)
Jun 28, 2018 0.9595 0.9700 0.8505 0.9100 1,133,116 -0.06(-6.53%)
Jun 27, 2018 1.010 1.010 0.9500 0.9736 1,020,592 -0.04(-3.60%)
Jun 26, 2018 1.270 1.280 0.9390 1.010 3,418,571 -0.09(-8.18%)
Jun 25, 2018 1.140 1.150 1.060 1.100 601,818 -0.05(-4.35%)
Jun 22, 2018 1.210 1.230 1.095 1.150 786,016 -0.02(-1.71%)
Jun 21, 2018 1.300 1.360 1.120 1.170 2,616,974 -0.11(-8.59%)
Jun 20, 2018 1.050 1.366 1.050 1.280 2,961,563 +0.23(+21.90%)
Jun 19, 2018 1.090 1.010 1.050 979,829 +0.01(+1.39%)
Jun 18, 2018 1.000 1.040 0.9800 1.036 626,216 +0.03(+2.53%)
Jun 15, 2018 1.070 0.9620 1.010 1,511,944 +0.05(+4.99%)
Jun 14, 2018 0.9600 1.070 0.9550 0.9620 1,534,450 +0.00(+0.21%)
Jun 13, 2018 0.9900 0.9929 0.9500 0.9600 487,078 -0.01(-0.80%)
Jun 12, 2018 0.9800 0.9997 0.9430 0.9677 838,006 -0.02(-2.14%)
Jun 11, 2018 1.050 1.110 0.9530 0.9889 2,153,957 -0.04(-3.99%)
Jun 08, 2018 0.9400 1.220 0.9329 1.030 10,405,058 +0.13(+14.44%)
Jun 07, 2018 0.8600 0.9700 0.8503 0.9000 2,270,131 +0.05(+6.51%)
Jun 06, 2018 0.8500 0.8700 0.8350 0.8450 253,666 -0.01(-0.59%)
Jun 05, 2018 0.8500 0.8500 0.8330 0.8500 237,502 +0.00(+0.00%)
Jun 04, 2018 0.8900 0.9000 0.8202 0.8500 340,068 -0.03(-3.41%)
Jun 01, 2018 0.9000 0.9100 0.8700 0.8800 143,086 -0.02(-2.49%)
May 31, 2018 0.8600 0.9150 0.8600 0.9025 277,983 +0.03(+3.74%)
May 30, 2018 0.8600 0.8975 0.8550 0.8700 185,627 +0.00(+0.35%)
May 29, 2018 0.9250 0.9280 0.8550 0.8670 258,428 -0.05(-5.76%)
May 25, 2018 0.9200 0.9200 0.9200 0 +0.02(+2.21%)
May 24, 2018 0.9170 0.9300 0.8900 0.9001 123,782 -0.01(-1.63%)
May 23, 2018 0.9300 0.9600 0.8800 0.9150 331,765 +0.01(+0.55%)
May 22, 2018 0.8800 0.9600 0.8800 0.9100 833,744 +0.03(+3.70%)
May 21, 2018 0.9500 0.9600 0.8351 0.8775 1,052,221 -0.07(-7.63%)
May 18, 2018 0.9900 1.000 0.9359 0.9500 998,630 -0.03(-2.56%)
May 17, 2018 0.9500 0.9906 0.9050 0.9750 1,866,627 +0.12(+14.71%)
May 16, 2018 1.350 1.350 0.8000 0.8500 4,537,634 -0.50(-37.04%)
May 15, 2018 1.550 1.600 1.300 1.350 477,362 -0.20(-12.90%)
May 14, 2018 2.201 2.224 1.550 1.550 755,739 -0.75(-32.61%)
May 11, 2018 2.200 2.300 2.103 2.300 30,387 +0.05(+2.22%)
May 10, 2018 2.350 2.350 2.250 2.250 82,732 -0.10(-4.26%)
May 09, 2018 2.300 2.350 2.250 2.350 30,224 +0.00(+0.00%)
May 08, 2018 2.366 2.400 2.350 2.350 20,865 -0.05(-2.08%)
May 07, 2018 2.400 2.450 2.350 2.400 8,639 -0.05(-2.04%)
May 04, 2018 2.300 2.500 2.300 2.450 23,852 +0.12(+5.38%)
May 03, 2018 2.400 2.400 2.300 2.325 8,183 -0.02(-1.06%)
May 02, 2018 2.350 2.350 2.300 2.350 15,117 +0.00(+0.00%)
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