LIFE - aTyr Pharma, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20204.44004.44004.23024.30004.300047,601
Jun 30, 20204.54004.60004.43004.44004.440068,400
Jun 29, 20204.40004.70004.31004.58004.5800106,200
Jun 26, 20204.68004.75004.19004.44004.4400125,400
Jun 25, 20204.16004.65004.10004.49004.4900374,400
Jun 24, 20204.12004.18003.86004.11004.1100136,500
Jun 23, 20203.94004.16003.81003.94003.9400155,600
Jun 22, 20204.30004.32004.00004.12004.1200127,100
Jun 19, 20203.98004.32003.93004.23004.2300210,800
Jun 18, 20203.90003.97003.70003.92003.9200108,300
Jun 17, 20203.83003.97003.67003.87003.8700174,300
Jun 16, 20203.90003.90003.66003.82503.8250114,500
Jun 15, 20203.60003.76003.50003.74003.7400131,300
Jun 12, 20203.60003.61503.43003.45003.450058,400
Jun 11, 20203.75003.86003.42003.44003.4400138,300
Jun 10, 20204.00004.02503.85003.92003.920048,700
Jun 09, 20203.96004.03003.85004.02004.020078,700
Jun 08, 20203.90004.00003.88003.96003.960075,100
Jun 05, 20203.89004.03003.82003.90003.900049,000
Jun 04, 20203.78003.88003.67003.83003.830075,300
Jun 03, 20203.85003.91603.70003.74003.740072,000
Jun 02, 20203.88003.95103.76003.89003.890049,500
Jun 01, 20203.75004.03003.75003.88003.880075,700
May 29, 20203.71003.93003.70903.74003.740046,300
May 28, 20203.92004.00003.71003.71003.710066,100
May 27, 20204.20004.20003.87003.92003.920072,900
May 26, 20204.25004.50003.83004.06004.0600165,400
May 22, 20203.66604.20003.65404.12004.1200204,300
May 21, 20203.65003.75003.60503.70003.700058,400
May 20, 20203.62003.80003.62003.67003.6700125,300
May 19, 20203.76003.85003.60003.60003.600037,300
May 18, 20203.96003.97003.70003.74003.740083,600
May 15, 20203.66003.84003.61603.84003.840060,700
May 14, 20203.72003.72003.46003.60003.6000137,600
May 13, 20204.19004.19003.37303.71003.7100199,100
May 12, 20204.14004.18003.75003.87003.8700146,800
May 11, 20203.90004.20003.83004.09004.0900215,500
May 08, 20203.83503.90003.71003.90003.900058,300
May 07, 20203.64003.80003.57103.78003.780057,100
May 06, 20203.60003.80003.43003.65003.650074,900
May 05, 20203.63003.65003.53003.60003.600043,100
May 04, 20203.44003.57003.38703.56003.560022,200
May 01, 20203.59003.59003.30003.44003.4400102,900
Apr 30, 20203.73003.76003.55003.59003.590079,800
Apr 29, 20203.77003.84803.56003.69003.6900101,700
Apr 28, 20203.80003.80003.45003.75003.7500116,300
Apr 27, 20203.70003.83903.62003.76003.760091,300
Apr 24, 20203.84003.88003.33003.62003.6200215,100
Apr 23, 20203.75003.91003.45003.84003.8400390,600
Apr 22, 20203.38003.75003.00003.68003.6800519,500
Apr 21, 20203.48003.78003.08003.25003.25002,622,700
Apr 20, 20202.96003.24302.96003.09003.0900150,100
Apr 17, 20202.90802.97002.87002.97002.970029,800
Apr 16, 20202.99002.99002.85002.88002.880020,900
Apr 15, 20202.83002.95502.76002.91002.910084,100
Apr 14, 20202.75002.90002.75002.83002.830063,900
Apr 13, 20202.78002.86002.73002.73002.730028,500
Apr 09, 20202.91002.96002.70002.82002.820053,900
Apr 08, 20202.66002.94002.66002.88002.880091,700
Apr 07, 20202.72002.82702.64002.68002.680044,100
Apr 06, 20202.92003.15602.68002.71002.710099,100
Apr 03, 20202.56002.97002.40002.90002.9000140,100
Apr 02, 20202.47002.70002.45002.56002.560056,500
Apr 01, 20202.66002.80002.47002.55002.550063,800
Mar 31, 20202.81002.94002.65002.80002.800054,200
Mar 30, 20203.22003.22002.81002.87002.8700126,900
Mar 27, 20202.92003.28002.71003.24003.2400175,500
Mar 26, 20203.16003.35003.05003.08003.0800105,900
Mar 25, 20202.82003.37002.80003.10003.1000465,200
Mar 24, 20202.84002.96502.54002.78002.7800127,700
Mar 23, 20202.75003.06002.48002.65002.6500192,400
Mar 20, 20202.50002.95002.50002.58002.5800128,900
Mar 19, 20202.27002.55002.13002.48002.480092,900
Mar 18, 20202.31002.55002.19002.22002.2200122,800
Mar 17, 20202.30002.42002.17002.38002.380094,100
Mar 16, 20202.49002.63002.15002.17002.1700177,500
Mar 13, 20203.09003.09002.38002.68002.6800187,700
Mar 12, 20202.80002.90002.53002.73002.7300184,500
Mar 11, 20203.32003.32002.96003.03003.0300154,200
Mar 10, 20203.51003.66003.15003.43003.4300116,400
Mar 09, 20203.60003.78003.30003.36003.3600137,400
Mar 06, 20203.92004.09003.77003.83003.8300108,300
Mar 05, 20204.25004.41004.05004.07004.070086,000
Mar 04, 20203.91004.30003.90004.25004.2500214,500
Mar 03, 20204.01004.05003.65003.72003.7200104,400
Mar 02, 20203.79004.06003.72003.91003.9100208,300
Feb 28, 20203.58003.91003.52003.71003.710096,400
Feb 27, 20203.88004.02003.47003.63003.6300173,400
Feb 26, 20203.90004.05003.75003.82003.8200134,400
Feb 25, 20204.15004.27003.85003.90003.9000164,100
Feb 24, 20204.23004.41704.05004.16004.1600143,200
Feb 21, 20204.35004.44004.24004.27004.270099,700
Feb 20, 20204.24004.40004.08004.37004.3700247,100
Feb 19, 20204.21004.30004.11004.21004.2100280,300
Feb 18, 20204.09004.30003.99004.22004.2200434,400
Feb 14, 20204.22004.30003.95004.02004.0200190,600
Feb 13, 20203.96004.25003.88004.19004.1900352,100
Feb 12, 20204.01004.02003.90003.99003.9900269,300
Feb 11, 20203.96004.10803.76003.96003.9600568,300
Feb 10, 20204.07004.10003.92003.97003.9700253,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...