Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

3.100 -0.150 (-4.62%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	998,865	-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	2,873,355	+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.