LIFE

aTyr Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
aTyr Pharma Inc LIFE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.35% 3.66 00:00:11
Close Price Low Price High Price Open Price Previous Close
3.66 3.6291 3.81 3.73 3.71
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.324.323.623.8764,372-0.66-15.28%
1 Month3.904.443.573.94121,976-0.24-6.15%
3 Months4.275.47993.50044.18103,939-0.61-14.29%
6 Months3.225.47992.403.81125,0300.4413.66%
1 Year3.717.57482.134.59164,498-0.05-1.35%
3 Years63.7090.94262.1311.04285,203-60.04-94.25%
5 Years182.70185.642.1323.65238,276-179.04-98.0%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 3.66 -0.05 -1.35% 3.73 3.81 3.6291 45,645
Sep 25 2020 3.71 -0.14 -3.64% 3.85 3.98 3.70 88,837
Sep 24 2020 3.85 0.01 0.26% 3.87 3.95 3.80 15,837
Sep 23 2020 3.84 -0.05 -1.29% 3.97 3.9926 3.82 53,850
Sep 22 2020 3.89 -0.14 -3.47% 4.09 4.18 3.81 75,354
Sep 21 2020 4.03 -0.28 -6.5% 4.32 4.32 3.93 87,983
Sep 18 2020 4.31 0.09 2.13% 4.27 4.35 4.20 73,822
Sep 17 2020 4.22 0.02 0.48% 4.20 4.44 4.1554 88,355
Sep 16 2020 4.20 0.09 2.19% 4.23 4.40 4.051 175,215
Sep 15 2020 4.11 0.34 9.02% 3.92 4.20 3.80 107,877
Sep 14 2020 3.77 0.18 5.01% 3.60 4.1148 3.60 78,375
Sep 11 2020 3.59 -0.32 -8.18% 3.97 3.9803 3.57 128,896
Sep 10 2020 3.91 0.06 1.56% 3.86 4.0499 3.812 97,629
Sep 09 2020 3.85 0.10 2.67% 3.73 3.9499 3.7286 44,366
Sep 08 2020 3.75 0.03 0.81% 3.70 3.98 3.70 91,018
Sep 04 2020 3.72 -0.20 -5.1% 3.94 3.95 3.62 109,537
Sep 03 2020 3.92 -0.08 -2.0% 4.06 4.07 3.77 162,408
Sep 02 2020 4.00 0.10 2.56% 4.0302 4.09 3.8201 560,811
Sep 01 2020 3.90 0.14 3.72% 3.75 4.01 3.63 210,796
Aug 31 2020 3.76 -0.18 -4.57% 3.90 3.90 3.71 80,674
See More Historical Prices »
Your Recent History
NASDAQ
LIFE
aTyr Pharm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200929 05:01:22