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 1.28% 3.97 19:56:05
Open Price Low Price High Price Close Price Prev Close
4.02 3.90 4.34 4.03 3.92
more quote information »

LIFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.044.343.854.00210,949-0.07-1.73%
1 Month4.254.343.613.95401,611-0.28-6.59%
3 Months3.287.273.014.45756,6460.6921.04%
6 Months5.287.272.934.37379,660-1.31-24.81%
1 Year6.107.272.134.15281,158-2.13-34.92%
3 Years54.6057.402.138.50339,022-50.63-92.73%
5 Years79.6695.342.1318.53269,746-75.69-95.02%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 4.03 0.11 2.81% 4.02 4.34 3.90 1,091,109
Jan 21 2021 3.92 -0.04 -1.01% 4.01 4.0192 3.85 224,239
Jan 20 2021 3.96 -0.13 -3.18% 4.09 4.15 3.86 191,330
Jan 19 2021 4.09 0.07 1.74% 4.09 4.1687 4.03 189,800
Jan 15 2021 4.02 -0.08 -1.95% 4.04 4.24 4.01 238,426
Jan 14 2021 4.10 0.16 4.06% 3.94 4.15 3.89 275,642
Jan 13 2021 3.94 -0.16 -3.9% 4.09 4.11 3.90 165,510
Jan 12 2021 4.10 -0.01 -0.24% 4.12 4.19 3.92 407,461
Jan 11 2021 4.11 0.13 3.27% 3.91 4.179 3.90 261,601
Jan 08 2021 3.98 0.11 2.84% 3.97 3.9997 3.84 229,031
Jan 07 2021 3.87 0.15 4.03% 3.71 3.9707 3.71 334,335
Jan 06 2021 3.72 -0.13 -3.38% 3.90 3.90 3.68 464,079
Jan 05 2021 3.85 -0.12 -3.02% 3.99 4.15 3.61 1,348,431
Jan 04 2021 3.97 0.09 2.32% 3.94 4.04 3.77 1,686,502
Dec 31 2020 3.88 -0.06 -1.52% 3.96 3.9603 3.71 236,816
Dec 30 2020 3.94 -0.15 -3.67% 4.10 4.12 3.8238 218,837
Dec 29 2020 4.09 -0.19 -4.44% 4.24 4.29 4.03 198,325
Dec 28 2020 4.28 0.05 1.18% 4.25 4.30 4.02 157,028
Dec 24 2020 4.23 -0.02 -0.47% 4.25 4.38 4.16 96,090
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:20210124 06:26:51