Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	0.9524	0.9772	0.9323	0.9502	1,097,522	+0.00(+0.41%)
May 08, 2026	0.9400	0.9600	0.9014	0.9463	905,146	+0.02(+2.66%)
May 07, 2026	1.030	1.030	0.9000	0.9218	1,257,106	-0.12(-11.37%)
May 06, 2026	0.8500	1.050	0.8300	1.040	4,177,835	+0.20(+23.49%)
May 05, 2026	0.8569	0.8590	0.8200	0.8422	750,086	-0.00(-0.08%)
May 04, 2026	0.8528	0.8601	0.8234	0.8429	756,829	+0.01(+1.13%)
May 01, 2026	0.8138	0.8750	0.8110	0.8335	1,569,053	+0.03(+3.23%)
Apr 30, 2026	0.7600	0.8129	0.7600	0.8074	751,767	+0.04(+5.54%)
Apr 29, 2026	0.8000	0.8016	0.7522	0.7650	1,004,939	-0.03(-3.60%)
Apr 28, 2026	0.7900	0.8130	0.7800	0.7936	585,677	+0.00(+0.34%)
Apr 27, 2026	0.7900	0.8355	0.7722	0.7909	1,155,387	+0.01(+0.74%)
Apr 24, 2026	0.7833	0.8159	0.7799	0.7851	910,153	-0.01(-0.83%)
Apr 23, 2026	0.8467	0.8467	0.7850	0.7917	836,569	-0.05(-6.23%)
Apr 22, 2026	0.8349	0.8649	0.8300	0.8443	747,922	+0.02(+2.53%)
Apr 21, 2026	0.8410	0.8580	0.8178	0.8235	584,458	-0.03(-3.48%)
Apr 20, 2026	0.8558	0.8699	0.8415	0.8532	847,546	-0.00(-0.02%)
Apr 17, 2026	0.8500	0.8700	0.8320	0.8534	700,921	+0.02(+2.76%)
Apr 16, 2026	0.8590	0.8699	0.8250	0.8305	611,392	-0.01(-1.45%)
Apr 15, 2026	0.8500	0.8724	0.8301	0.8427	1,058,545	+0.00(+0.21%)
Apr 14, 2026	0.8200	0.8750	0.8200	0.8409	653,961	+0.03(+3.76%)
Apr 13, 2026	0.8300	0.8500	0.8000	0.8104	793,194	-0.02(-2.64%)
Apr 10, 2026	0.7700	0.8480	0.7516	0.8324	980,600	+0.08(+10.99%)
Apr 09, 2026	0.7860	0.8000	0.7500	0.7500	1,205,705	-0.05(-6.23%)
Apr 08, 2026	0.8301	0.8351	0.7923	0.7998	685,961	+0.00(+0.59%)
Apr 07, 2026	0.8086	0.8200	0.7626	0.7951	919,454	-0.03(-3.51%)
Apr 06, 2026	0.8400	0.8664	0.8201	0.8240	729,175	-0.02(-2.70%)
Apr 02, 2026	0.8393	0.8700	0.8120	0.8469	704,056	-0.00(-0.46%)
Apr 01, 2026	0.8000	0.8649	0.7900	0.8508	1,800,583	+0.07(+9.08%)
Mar 31, 2026	0.7390	0.7800	0.7390	0.7800	1,034,698	+0.05(+6.72%)
Mar 30, 2026	0.7500	0.7554	0.7200	0.7309	1,476,426	-0.02(-2.81%)
Mar 27, 2026	0.7758	0.7927	0.7500	0.7520	1,300,649	-0.04(-5.13%)
Mar 26, 2026	0.7800	0.8112	0.7800	0.7927	788,072	-0.01(-0.83%)
Mar 25, 2026	0.8000	0.8395	0.7708	0.7993	1,475,489	+0.01(+1.23%)
Mar 24, 2026	0.8201	0.8245	0.7800	0.7896	767,474	-0.04(-4.57%)
Mar 23, 2026	0.8270	0.8458	0.8003	0.8274	895,700	+0.02(+2.36%)
Mar 20, 2026	0.8247	0.8455	0.8006	0.8083	876,848	-0.02(-2.33%)
Mar 19, 2026	0.8165	0.8449	0.7900	0.8276	1,055,366	+0.01(+1.55%)
Mar 18, 2026	0.8800	0.8935	0.8142	0.8150	801,340	-0.07(-7.54%)
Mar 17, 2026	0.9000	0.9098	0.8702	0.8815	652,714	-0.01(-1.45%)
Mar 16, 2026	0.8500	0.8999	0.8410	0.8945	963,293	+0.04(+5.24%)
Mar 13, 2026	0.8800	0.8990	0.8252	0.8500	791,093	-0.02(-2.02%)
Mar 12, 2026	0.9000	0.9100	0.8500	0.8675	1,173,657	-0.05(-5.90%)
Mar 11, 2026	0.9169	0.9350	0.9000	0.9219	563,957	-0.01(-1.49%)
Mar 10, 2026	0.9040	0.9700	0.9000	0.9358	1,122,720	+0.04(+4.02%)
Mar 09, 2026	0.8200	0.9040	0.8200	0.8996	1,556,271	+0.08(+9.17%)
Mar 06, 2026	0.8746	0.8880	0.8200	0.8240	1,754,763	-0.08(-8.68%)
Mar 05, 2026	0.9451	0.9644	0.8900	0.9023	1,300,295	-0.06(-6.45%)
Mar 04, 2026	0.9600	0.9964	0.9201	0.9645	1,039,704	+0.00(+0.48%)
Mar 03, 2026	0.9500	0.9704	0.8547	0.9599	1,246,989	-0.03(-3.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages