LIFE - aTyr Pharma, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20184.004.223.944.154.1538,500
Jan 16, 20183.904.053.904.004.0036,100
Jan 12, 20184.004.053.853.903.9062,800
Jan 11, 20184.004.003.903.953.9516,400
Jan 10, 20183.803.953.803.953.954,400
Jan 09, 20183.904.003.803.853.8540,500
Jan 08, 20183.753.953.703.903.9071,300
Jan 05, 20183.803.903.753.853.857,600
Jan 04, 20183.753.853.603.753.7514,800
Jan 03, 20183.903.903.703.803.8028,800
Jan 02, 20183.603.853.603.803.8055,100
Dec 29, 20173.403.723.403.503.5093,900
Dec 28, 20173.703.853.653.753.7532,600
Dec 27, 20173.803.803.553.703.7019,200
Dec 26, 20173.853.903.753.803.8011,600
Dec 22, 20173.853.853.603.853.8541,700
Dec 21, 20173.803.953.803.853.8528,200
Dec 20, 20173.753.853.703.803.8051,900
Dec 19, 20173.773.803.553.553.5545,500
Dec 18, 20173.653.903.653.753.7529,900
Dec 15, 20173.713.803.553.603.6063,500
Dec 14, 20173.603.853.553.553.5548,400
Dec 13, 20173.653.673.503.553.5544,500
Dec 12, 20173.954.003.303.603.6083,500
Dec 11, 20174.054.053.853.903.9040,700
Dec 08, 20173.904.053.804.004.0036,200
Dec 07, 20173.754.053.703.903.9028,200
Dec 06, 20173.753.753.603.753.7530,200
Dec 05, 20173.853.953.703.803.8027,500
Dec 04, 20174.104.353.853.903.9016,300
Dec 01, 20173.984.103.894.004.0042,300
Nov 30, 20174.054.253.903.903.9052,300
Nov 29, 20174.154.254.054.104.1021,600
Nov 28, 20174.304.334.034.254.2532,000
Nov 27, 20174.004.354.004.354.3522,900
Nov 24, 20173.954.053.804.004.0066,000
Nov 22, 20173.904.003.803.953.9535,900
Nov 21, 20173.704.003.703.853.8576,300
Nov 20, 20173.803.853.703.753.7521,500
Nov 17, 20173.783.903.753.853.8520,400
Nov 16, 20173.904.053.823.853.8549,300
Nov 15, 20173.654.003.653.853.8529,500
Nov 14, 20173.653.853.603.703.7018,700
Nov 13, 20173.954.053.603.653.6548,500
Nov 10, 20174.054.103.953.953.9555,400
Nov 09, 20174.204.204.104.104.1026,900
Nov 08, 20174.364.364.204.254.2525,600
Nov 07, 20174.404.604.254.304.3025,300
Nov 06, 20174.504.904.254.504.5032,400
Nov 03, 20174.004.603.904.454.4561,000
Nov 02, 20174.004.153.854.004.0059,100
Nov 01, 20174.854.903.854.004.00154,400
Oct 31, 20174.905.004.714.804.8025,900
Oct 30, 20174.855.104.604.904.9056,700
Oct 27, 20174.805.204.655.205.2054,800
Oct 26, 20174.854.854.614.804.8042,200
Oct 25, 20174.854.854.604.804.8064,500
Oct 24, 20175.005.004.654.904.9058,200
Oct 23, 20175.205.204.854.954.9568,300
Oct 20, 20175.155.455.055.105.1073,000
Oct 19, 20175.255.304.905.155.15118,800
Oct 18, 20175.405.655.205.355.35104,300
Oct 17, 20175.555.555.155.405.40151,300
Oct 16, 20175.956.005.505.605.60573,400
Oct 13, 20176.106.105.655.905.90125,900
Oct 12, 20176.406.506.056.206.20100,400
Oct 11, 20175.806.305.606.306.30176,500
Oct 10, 20175.505.805.455.655.6598,300
Oct 09, 20175.405.715.105.505.50108,000
Oct 06, 20175.605.705.255.385.38151,400
Oct 05, 20175.805.855.155.705.70273,100
Oct 04, 20174.756.404.605.655.65543,900
Oct 03, 20175.005.004.754.754.75158,700
Oct 02, 20175.255.254.805.005.00136,100
Sep 29, 20174.855.354.705.055.05409,400
Sep 28, 20174.554.954.504.754.75213,100
Sep 27, 20174.204.654.204.604.60194,800
Sep 26, 20174.054.254.054.204.20233,300
Sep 25, 20174.054.104.004.054.05104,700
Sep 22, 20173.854.103.804.054.05107,900
Sep 21, 20173.954.103.813.883.8892,400
Sep 20, 20173.804.053.753.903.90225,900
Sep 19, 20173.903.903.703.853.8572,400
Sep 18, 20173.703.893.643.883.88191,900
Sep 15, 20173.303.703.303.703.70219,600
Sep 14, 20173.303.503.253.303.3071,000
Sep 13, 20173.053.303.053.253.2584,700
Sep 12, 20173.053.152.953.053.0533,300
Sep 11, 20173.253.253.003.003.0063,800
Sep 08, 20173.103.253.003.153.1594,300
Sep 07, 20173.053.152.923.053.05109,300
Sep 06, 20172.902.902.752.802.8049,600
Sep 05, 20173.003.032.702.752.7552,800
Sep 01, 20173.033.103.003.053.0522,200
Aug 31, 20173.053.202.953.053.0585,900
Aug 30, 20172.873.102.863.003.0074,100
Aug 29, 20172.752.852.752.802.8020,700
Aug 28, 20172.702.802.652.752.7549,800
Aug 25, 20172.602.662.552.602.6040,100
Aug 24, 20172.452.652.402.652.6525,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...