Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.02 9.830 9.830 9.830 22,900 -0.20(-1.99%)
Dec 30, 2015 9.710 10.44 9.660 10.03 26,173 +0.23(+2.35%)
Dec 29, 2015 9.910 10.16 9.510 9.800 65,468 -0.37(-3.64%)
Dec 28, 2015 10.25 10.31 9.751 10.17 65,184 -0.11(-1.07%)
Dec 24, 2015 10.18 10.28 10.28 10.28 20,900 +0.12(+1.18%)
Dec 23, 2015 10.25 10.60 9.460 10.16 58,372 +0.04(+0.40%)
Dec 22, 2015 10.71 10.88 9.885 10.12 85,404 -0.66(-6.12%)
Dec 21, 2015 10.20 10.93 10.15 10.78 87,483 +0.71(+7.05%)
Dec 18, 2015 10.09 10.74 9.260 10.07 786,040 -0.10(-0.98%)
Dec 17, 2015 8.700 10.63 8.700 10.17 860,707 +1.61(+18.81%)
Dec 16, 2015 8.820 8.820 7.800 8.560 177,250 -0.15(-1.72%)
Dec 15, 2015 8.360 9.320 8.290 8.710 127,681 +0.38(+4.56%)
Dec 14, 2015 7.610 8.460 7.590 8.330 162,857 +0.72(+9.46%)
Dec 11, 2015 7.510 8.020 7.510 7.610 77,276 -0.08(-1.04%)
Dec 10, 2015 7.550 7.899 7.370 7.690 65,480 +0.01(+0.13%)
Dec 09, 2015 8.080 8.150 7.600 7.680 37,837 -0.40(-4.95%)
Dec 08, 2015 7.920 8.410 7.850 8.080 48,738 +0.12(+1.51%)
Dec 07, 2015 8.830 8.830 7.620 7.960 72,786 -0.79(-9.03%)
Dec 04, 2015 8.900 8.910 8.490 8.750 27,911 -0.06(-0.68%)
Dec 03, 2015 8.730 9.429 8.400 8.810 90,816 +0.11(+1.26%)
Dec 02, 2015 8.660 9.000 8.335 8.700 63,379 +0.25(+2.96%)
Dec 01, 2015 8.570 8.570 8.220 8.450 51,351 -0.06(-0.71%)
Nov 30, 2015 8.700 8.780 8.330 8.510 71,223 -0.23(-2.63%)
Nov 27, 2015 8.500 8.820 8.470 8.740 49,104 +0.24(+2.82%)
Nov 25, 2015 8.470 8.500 8.500 8.500 55,000 +0.09(+1.07%)
Nov 24, 2015 8.500 8.670 8.120 8.410 69,120 -0.06(-0.71%)
Nov 23, 2015 8.660 8.940 8.320 8.470 139,154 -0.26(-2.98%)
Nov 20, 2015 8.750 8.860 8.690 8.730 45,749 +0.02(+0.23%)
Nov 19, 2015 9.720 9.720 8.360 8.710 78,065 -0.98(-10.11%)
Nov 18, 2015 9.900 9.900 9.550 9.690 107,502 -0.23(-2.32%)
Nov 17, 2015 10.00 10.10 9.760 9.920 27,076 -0.03(-0.30%)
Nov 16, 2015 10.25 10.30 9.750 9.950 83,164 -0.28(-2.74%)
Nov 13, 2015 10.00 10.25 9.720 10.23 70,524 +0.37(+3.75%)
Nov 12, 2015 9.750 10.00 9.520 9.860 35,383 +0.04(+0.41%)
Nov 11, 2015 11.58 11.80 9.810 9.820 84,130 -1.66(-14.46%)
Nov 10, 2015 11.81 12.00 11.27 11.48 71,211 -0.43(-3.61%)
Nov 09, 2015 12.50 12.54 11.83 11.91 75,064 -0.22(-1.81%)
Nov 06, 2015 12.17 12.44 11.75 12.13 120,409 -0.11(-0.90%)
Nov 05, 2015 12.14 12.37 11.69 12.24 57,387 +0.09(+0.74%)
Nov 04, 2015 12.30 12.36 11.48 12.15 136,607 -0.08(-0.65%)
Nov 03, 2015 12.72 13.26 12.01 12.23 135,630 -0.57(-4.45%)
Nov 02, 2015 12.56 13.00 12.34 12.80 72,163 +0.34(+2.73%)
Oct 30, 2015 12.35 12.65 12.09 12.46 38,634 +0.15(+1.22%)
Oct 29, 2015 12.26 12.72 12.12 12.31 71,015 -0.18(-1.44%)
Oct 28, 2015 11.45 12.91 11.04 12.49 54,635 +1.01(+8.80%)
Oct 27, 2015 11.35 11.94 11.26 11.48 171,190 +0.02(+0.17%)
Oct 26, 2015 10.82 11.79 10.56 11.46 56,666 +0.64(+5.91%)
Oct 23, 2015 9.900 10.85 9.520 10.82 58,818 +1.06(+10.86%)
Oct 22, 2015 9.690 10.23 9.390 9.760 102,435 +0.16(+1.67%)
Oct 21, 2015 10.10 10.30 9.250 9.600 76,560 -0.30(-3.03%)
Oct 20, 2015 10.95 10.96 9.750 9.900 145,088 -1.08(-9.84%)
Oct 19, 2015 11.39 12.07 10.55 10.98 34,948 -0.44(-3.85%)
Oct 16, 2015 11.57 12.00 11.25 11.42 23,716 -0.11(-0.95%)
Oct 15, 2015 11.05 11.69 10.41 11.53 61,742 +0.40(+3.59%)
Oct 14, 2015 11.12 11.37 10.75 11.13 46,492 +0.04(+0.36%)
Oct 13, 2015 10.86 12.04 10.68 11.09 101,385 -0.02(-0.18%)
Oct 12, 2015 11.66 11.66 11.06 11.11 20,924 -0.48(-4.14%)
Oct 09, 2015 11.53 12.18 10.81 11.59 80,604 +0.04(+0.35%)
Oct 08, 2015 11.14 11.76 10.49 11.55 50,590 +0.30(+2.67%)
Oct 07, 2015 10.62 11.28 10.12 11.25 81,149 +0.60(+5.63%)
Oct 06, 2015 11.21 11.73 10.55 10.65 148,412 -0.66(-5.84%)
Oct 05, 2015 11.18 11.91 10.38 11.31 120,221 +0.22(+1.98%)
Oct 02, 2015 10.23 11.32 9.700 11.09 90,304 +0.85(+8.30%)
Oct 01, 2015 10.37 10.40 9.650 10.24 129,725 -0.02(-0.19%)
Sep 30, 2015 9.830 10.88 9.830 10.26 129,321 +0.39(+3.95%)
Sep 29, 2015 10.95 11.27 9.585 9.870 149,045 -0.91(-8.44%)
Sep 28, 2015 13.24 13.24 10.23 10.78 263,060 -2.49(-18.76%)
Sep 25, 2015 15.20 15.80 13.27 13.27 298,645 -1.92(-12.64%)
Sep 24, 2015 15.27 16.19 13.79 15.19 125,022 -0.14(-0.91%)
Sep 23, 2015 15.63 15.88 14.90 15.33 104,190 -0.22(-1.41%)
Sep 22, 2015 16.29 16.43 15.07 15.55 125,197 -1.00(-6.04%)
Sep 21, 2015 17.86 18.04 16.21 16.55 69,181 -1.32(-7.39%)
Sep 18, 2015 18.28 18.87 17.75 17.87 218,866 -0.63(-3.41%)
Sep 17, 2015 18.80 19.04 18.22 18.50 53,445 -0.28(-1.49%)
Sep 16, 2015 19.22 19.46 18.62 18.78 93,617 -0.41(-2.14%)
Sep 15, 2015 18.91 19.67 18.19 19.19 86,402 +0.46(+2.46%)
Sep 14, 2015 16.97 19.18 16.94 18.73 192,949 +1.77(+10.44%)
Sep 11, 2015 18.24 18.35 16.64 16.96 85,539 -1.47(-7.98%)
Sep 10, 2015 15.45 18.55 15.21 18.43 115,902 +3.00(+19.44%)
Sep 09, 2015 15.79 15.79 15.20 15.43 41,115 -0.28(-1.78%)
Sep 08, 2015 14.65 15.75 14.60 15.71 57,367 +1.30(+9.02%)
Sep 04, 2015 14.52 14.41 14.41 14.41 52,600 -0.33(-2.24%)
Sep 03, 2015 14.56 15.45 14.10 14.74 48,415 +0.23(+1.59%)
Sep 02, 2015 14.31 14.70 13.62 14.51 80,418 +0.43(+3.05%)
Sep 01, 2015 14.23 14.96 13.56 14.08 69,502 -0.40(-2.76%)
Aug 31, 2015 14.56 14.56 14.00 14.48 42,165 -0.31(-2.10%)
Aug 28, 2015 15.35 15.65 14.29 14.79 119,773 -0.76(-4.89%)
Aug 27, 2015 14.39 15.86 14.25 15.55 43,976 +1.25(+8.74%)
Aug 26, 2015 14.14 14.30 13.39 14.30 46,552 +0.57(+4.15%)
Aug 25, 2015 14.10 14.58 13.30 13.73 136,037 +0.01(+0.07%)
Aug 24, 2015 12.69 14.54 12.05 13.72 79,011 -0.32(-2.28%)
Aug 21, 2015 14.14 14.50 13.80 14.04 50,307 -0.45(-3.11%)
Aug 20, 2015 14.48 14.95 14.25 14.49 48,337 -0.13(-0.89%)
Aug 19, 2015 15.06 15.43 14.33 14.62 113,123 -0.49(-3.24%)
Aug 18, 2015 16.12 16.19 15.00 15.11 65,149 -0.99(-6.15%)
Aug 17, 2015 14.31 16.99 14.31 16.10 102,467 +1.77(+12.35%)
Aug 14, 2015 14.72 14.94 14.17 14.33 37,570 -0.43(-2.91%)
Aug 13, 2015 16.98 17.04 14.63 14.76 81,228 -2.27(-13.33%)
Aug 12, 2015 17.02 17.45 16.33 17.03 31,051 -0.03(-0.18%)
Aug 11, 2015 18.01 18.01 16.77 17.06 52,550 -1.07(-5.90%)
Aug 10, 2015 18.59 18.59 17.91 18.13 67,630 -0.39(-2.11%)
Aug 07, 2015 18.75 19.00 18.52 18.52 43,677 -0.23(-1.23%)
Aug 06, 2015 20.84 20.84 18.25 18.75 78,038 -2.10(-10.07%)
Aug 05, 2015 20.16 21.00 19.71 20.85 57,932 +0.97(+4.88%)
Aug 04, 2015 19.62 20.43 19.62 19.88 46,702 +0.39(+2.00%)
Aug 03, 2015 18.67 20.30 18.41 19.49 79,130 +0.74(+3.95%)
Jul 31, 2015 18.30 19.31 17.65 18.75 80,584 +0.61(+3.36%)
Jul 30, 2015 17.46 18.61 17.46 18.14 56,865 +0.50(+2.83%)
Jul 29, 2015 18.80 18.81 17.46 17.64 113,590 -1.27(-6.72%)
Jul 28, 2015 17.21 19.49 17.20 18.91 137,636 +1.39(+7.93%)
Jul 27, 2015 17.57 17.81 17.11 17.52 30,224 -0.19(-1.07%)
Jul 24, 2015 16.66 18.34 15.33 17.71 145,058 +1.04(+6.24%)
Jul 23, 2015 17.50 17.59 16.42 16.67 128,668 -0.03(-0.18%)
Jul 22, 2015 15.72 17.16 15.72 16.70 109,240 +0.90(+5.70%)
Jul 21, 2015 16.10 16.10 15.45 15.80 64,082 -0.19(-1.19%)
Jul 20, 2015 17.21 17.21 15.82 15.99 107,850 -0.99(-5.83%)
Jul 17, 2015 17.95 18.71 16.95 16.98 127,587 -0.89(-4.98%)
Jul 16, 2015 17.59 18.21 17.39 17.87 85,169 +0.38(+2.17%)
Jul 15, 2015 17.85 17.94 16.56 17.49 93,437 -0.47(-2.62%)
Jul 14, 2015 19.25 19.35 17.70 17.96 126,391 -1.49(-7.66%)
Jul 13, 2015 18.55 19.64 18.40 19.45 156,188 +1.09(+5.94%)
Jul 10, 2015 15.63 18.63 15.51 18.36 164,164 +3.03(+19.77%)
Jul 09, 2015 15.08 15.66 15.08 15.33 58,024 +0.37(+2.47%)
Jul 08, 2015 16.06 16.06 14.76 14.96 127,752 -1.20(-7.43%)
Jul 07, 2015 16.17 16.64 15.40 16.16 75,671 -0.08(-0.49%)
Jul 06, 2015 16.50 17.02 15.78 16.24 61,087 -0.25(-1.52%)
Jul 02, 2015 17.00 16.49 16.49 16.49 68,200 -0.51(-3.00%)
Jul 01, 2015 18.47 18.79 16.60 17.00 99,092 -1.52(-8.21%)
Jun 30, 2015 18.81 19.18 18.20 18.52 43,315 -0.33(-1.75%)
Jun 29, 2015 19.72 19.72 18.51 18.85 56,971 -0.81(-4.12%)
Jun 26, 2015 19.46 20.13 18.75 19.66 892,447 +0.06(+0.31%)
Jun 25, 2015 21.83 22.37 19.37 19.60 263,542 -2.33(-10.62%)
Jun 24, 2015 21.72 22.43 21.72 21.93 128,318 -0.01(-0.05%)
Jun 23, 2015 22.85 22.96 21.61 21.94 91,549 -0.91(-3.98%)
Jun 22, 2015 21.60 22.91 21.60 22.85 91,299 +1.03(+4.72%)
Jun 19, 2015 22.20 23.19 21.61 21.82 261,475 -0.27(-1.22%)
Jun 18, 2015 22.27 23.16 21.66 22.09 78,702 -0.33(-1.47%)
Jun 17, 2015 21.85 22.97 21.62 22.42 64,302 +0.47(+2.14%)
Jun 16, 2015 22.35 22.99 21.75 21.95 108,227 -0.70(-3.09%)
Jun 15, 2015 22.00 23.26 21.84 22.65 134,704 +0.42(+1.89%)
Jun 12, 2015 21.63 22.93 21.14 22.23 91,068 +0.57(+2.63%)
Jun 11, 2015 22.57 23.36 20.75 21.66 92,637 -0.88(-3.90%)
Jun 10, 2015 22.58 23.54 20.29 22.54 85,818 +0.40(+1.81%)
Jun 09, 2015 24.96 24.96 21.80 22.14 155,892 -2.79(-11.19%)
Jun 08, 2015 25.72 26.99 24.75 24.93 92,669 -0.94(-3.63%)
Jun 05, 2015 26.84 27.62 25.06 25.87 71,478 -1.46(-5.34%)
Jun 04, 2015 28.29 28.29 26.60 27.33 63,030 -0.55(-1.97%)
Jun 03, 2015 24.99 28.23 24.36 27.88 380,602 +2.64(+10.46%)
Jun 02, 2015 23.61 26.34 22.87 25.24 167,303 +1.76(+7.50%)
Jun 01, 2015 24.17 24.18 22.69 23.48 110,838 +0.59(+2.58%)
May 29, 2015 23.59 24.00 22.13 22.89 165,303 -1.09(-4.55%)
May 28, 2015 24.22 25.14 23.91 23.98 113,589 -0.71(-2.88%)
May 27, 2015 25.83 26.85 23.54 24.69 160,863 -0.65(-2.57%)
May 26, 2015 25.20 26.50 24.03 25.34 231,074 +0.63(+2.55%)
May 22, 2015 23.76 24.71 24.71 24.71 75,500 +0.71(+2.96%)
May 21, 2015 23.20 27.82 22.90 24.00 184,795 +1.12(+4.90%)
May 20, 2015 20.04 23.16 19.08 22.88 152,970 +2.78(+13.83%)
May 19, 2015 20.39 20.39 19.54 20.10 39,128 +0.20(+1.01%)
May 18, 2015 19.71 20.23 18.90 19.90 93,029 -0.23(-1.14%)
May 15, 2015 21.07 21.49 18.88 20.13 144,250 -0.45(-2.19%)
May 14, 2015 19.19 21.34 18.35 20.58 100,393 +0.99(+5.05%)
May 13, 2015 21.57 22.00 18.20 19.59 373,126 -1.98(-9.18%)
May 12, 2015 21.68 21.89 19.24 21.57 271,583 +0.82(+3.95%)
May 11, 2015 20.21 21.70 19.60 20.75 548,709 +1.48(+7.68%)
May 08, 2015 15.02 19.48 15.02 19.27 655,332 +4.32(+28.90%)
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.