LIFE

aTyr Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.28 -6.22% 4.22 09:45:03
Open Price Low Price High Price Close Price Prev Close
4.46 4.17 4.46 4.50
more quote information »

LIFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.644.684.084.42778,488-0.42-9.05%
1 Month5.13656.314.085.522,273,094-0.9165-17.84%
3 Months4.098.333.485.701,572,9920.133.18%
6 Months3.488.332.935.311,075,6090.7421.26%
1 Year2.788.332.735.12599,4461.4451.8%
3 Years37.09338.502.137.49456,549-32.87-88.62%
5 Years51.8090.94262.1314.21328,970-47.58-91.85%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 4.50 0.18 4.17% 4.25 4.64 4.13 1,812,706
Apr 08 2021 4.32 0.16 3.85% 4.25 4.47 4.10 1,068,933
Apr 07 2021 4.16 -0.35 -7.76% 4.43 4.49 4.16 340,624
Apr 06 2021 4.51 0.09 2.04% 4.44 4.58 4.409 381,492
Apr 05 2021 4.42 -0.15 -3.28% 4.64 4.68 4.35 288,687
Apr 01 2021 4.57 0.12 2.7% 4.45 4.59 4.33 346,554
Mar 31 2021 4.45 0.06 1.37% 4.39 4.53 4.32 359,840
Mar 30 2021 4.39 0.09 2.09% 4.30 4.50 4.11 473,359
Mar 29 2021 4.30 -0.33 -7.13% 4.58 4.74 4.2649 533,249
Mar 26 2021 4.63 -0.18 -3.74% 4.87 4.87 4.42 580,872
Mar 25 2021 4.81 0.15 3.22% 4.54 4.96 4.42 723,689
Mar 24 2021 4.66 -0.26 -5.28% 5.48 5.5291 4.62 1,718,726
Mar 23 2021 4.92 -0.40 -7.52% 5.31 5.37 4.74 2,511,277
Mar 22 2021 5.32 -0.29 -5.17% 5.56 5.80 5.2301 1,828,896
Mar 19 2021 5.61 0.35 6.65% 5.31 5.65 5.16 1,258,143
Mar 18 2021 5.26 -0.35 -6.24% 5.50 5.95 5.22 2,360,949
Mar 17 2021 5.61 -0.53 -8.63% 5.72 6.27 5.3601 5,826,509
Mar 16 2021 6.14 1.28 26.34% 4.8335 6.31 4.58 18,831,654
Mar 15 2021 4.86 -0.06 -1.22% 5.1365 5.21 4.59 1,942,627
Mar 12 2021 4.92 0.13 2.71% 4.69 4.9799 4.5901 1,429,931
See More Historical Prices ยป
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:20210412 14:00:15