Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

aTyr Pharma, Inc. (LIFE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7500-0.0600 (-2.14%)
At close: 04:00PM EDT
2.8600 +0.11 (+4.00%)
After hours: 06:24PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20222.79002.88002.75002.75002.750068,000
Jun 28, 20222.87002.99902.78002.81002.810089,300
Jun 27, 20222.85002.93002.82002.87002.8700121,600
Jun 24, 20222.95002.95002.85002.86002.860089,400
Jun 23, 20222.76002.90002.74002.89002.8900244,300
Jun 22, 20222.73002.82002.68802.70002.700077,300
Jun 21, 20222.71002.84002.68002.73002.7300185,400
Jun 17, 20222.69002.74002.61002.64002.640064,900
Jun 16, 20222.62502.69002.60002.63002.630039,900
Jun 15, 20222.72002.76002.60002.69002.690079,500
Jun 14, 20222.65002.70002.60002.68002.680081,000
Jun 13, 20222.72002.78002.60002.65002.650094,100
Jun 10, 20222.90002.91002.72002.82002.820055,400
Jun 09, 20223.01003.07302.89502.94002.940059,800
Jun 08, 20223.01003.19002.91003.05003.050078,000
Jun 07, 20222.84003.04002.76003.00003.0000140,000
Jun 06, 20222.98002.98002.80002.84002.840053,000
Jun 03, 20222.88002.93002.80002.91002.910066,900
Jun 02, 20222.78002.95002.78002.89002.890072,400
Jun 01, 20222.78002.95202.73502.79002.790044,300
May 31, 20222.90002.90002.76002.81002.810081,600
May 27, 20222.80702.90002.80702.84002.840067,700
May 26, 20222.79002.90502.71902.80002.800067,400
May 25, 20222.78002.87002.77002.80002.800020,800
May 24, 20222.92002.93502.68002.81002.810092,400
May 23, 20223.00003.08502.85002.98002.980082,700
May 20, 20223.05003.05002.89003.00003.000079,300
May 19, 20222.99003.05202.95503.00003.000091,500
May 18, 20223.18003.18502.92003.00003.000065,800
May 17, 20223.15003.27003.05003.20003.200097,800
May 16, 20223.06003.22002.97003.08003.0800108,000
May 13, 20223.00003.18703.00003.06003.0600160,200
May 12, 20223.26003.26002.95003.02003.0200128,500
May 11, 20223.44003.45503.11003.16003.1600181,400
May 10, 20223.65003.69003.27003.48003.480080,300
May 09, 20223.84003.90503.45003.59003.5900146,400
May 06, 20224.09004.09003.88003.90503.905080,400
May 05, 20224.29004.29004.05004.14004.140052,400
May 04, 20224.34004.38004.15004.38004.380078,100
May 03, 20224.23004.37004.18904.34004.340039,400
May 02, 20224.07004.30004.07004.19004.190048,000
Apr 29, 20224.13004.24004.10004.16004.160051,200
Apr 28, 20224.22004.31004.08004.18004.180087,200
Apr 27, 20224.30004.32004.15004.20004.2000117,600
Apr 26, 20224.34004.41004.21004.26004.260061,000
Apr 25, 20224.26004.45004.22904.36004.360072,600
Apr 22, 20224.40004.41804.25004.32004.320065,400
Apr 21, 20224.57004.69004.40004.41004.410066,900
Apr 20, 20224.56004.64004.46004.56004.5600102,400
Apr 19, 20224.52004.69004.43004.53004.530064,400
Apr 18, 20224.94004.94004.50004.56004.5600158,600
Apr 14, 20225.12005.12004.92004.95004.9500130,800
Apr 13, 20224.75005.26004.75005.09005.0900407,700
Apr 12, 20224.93005.13004.71004.74004.7400217,700
Apr 11, 20225.01005.06004.85004.90004.9000106,500
Apr 08, 20225.16005.27005.06005.08005.080084,100
Apr 07, 20225.35005.46705.18005.23005.230064,500
Apr 06, 20225.38005.48005.35105.36005.360055,000
Apr 05, 20225.59005.80305.48005.51005.510059,900
Apr 04, 20225.70005.85005.55005.61005.610065,200
Apr 01, 20225.60005.97005.40005.59005.5900135,200
Mar 31, 20225.46005.58005.35005.35005.350056,700
Mar 30, 20225.79005.90005.45005.45005.450097,700
Mar 29, 20225.55005.84005.55005.74005.740093,100
Mar 28, 20225.69005.81805.52005.54005.540093,300
Mar 25, 20226.00006.07505.71005.77005.7700142,200
Mar 24, 20226.20006.40005.65005.92005.9200481,500
Mar 23, 20225.51006.62005.50005.98005.98001,156,600
Mar 22, 20225.32005.46005.20005.32005.320046,500
Mar 21, 20225.00005.35005.00005.24005.2400116,700
Mar 18, 20225.11005.25204.92005.06005.060069,300
Mar 17, 20224.81005.44004.81005.13005.130043,300
Mar 16, 20224.76004.99004.55004.80004.800082,400
Mar 15, 20224.70004.98004.61004.75004.7500111,000
Mar 14, 20225.23005.34604.51004.75004.7500200,700
Mar 11, 20224.94005.38004.92005.24005.240055,500
Mar 10, 20225.15005.49005.13005.27005.2700135,300
Mar 09, 20224.91005.26004.88005.18005.180085,000
Mar 08, 20224.82004.94004.74504.87004.870063,500
Mar 07, 20225.02005.09004.76004.85004.8500106,600
Mar 04, 20225.13005.23004.96005.01005.010044,800
Mar 03, 20225.14005.30005.01005.16005.160086,100
Mar 02, 20224.96005.20004.87005.16005.1600102,500
Mar 01, 20224.91005.04004.86004.99004.990085,600
Feb 28, 20224.98005.11004.92004.96004.960073,000
Feb 25, 20225.04005.12004.91005.05005.050067,800
Feb 24, 20224.91005.07004.82005.05005.0500104,900
Feb 23, 20225.17005.18005.00005.03005.0300104,800
Feb 22, 20224.88005.19004.88005.10005.1000117,700
Feb 18, 20225.09005.23004.95505.01005.0100112,600
Feb 17, 20225.13005.25005.06005.10005.100094,500
Feb 16, 20225.21005.25205.03005.20005.2000127,400
Feb 15, 20225.28005.39005.21005.26005.260068,800
Feb 14, 20225.40005.40005.15005.16005.160089,000
Feb 11, 20225.61005.66005.25005.39005.3900102,300
Feb 10, 20225.77005.94505.51005.54005.5400118,400
Feb 09, 20225.64005.86005.48005.81005.8100101,100
Feb 08, 20225.68005.69005.42005.61005.610091,000
Feb 07, 20225.51005.81005.32005.56005.560091,400
Feb 04, 20225.49005.67005.26005.63005.630074,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement