LIFE

aTyr Pharma Historical Data

LIFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.22 -0.22 -4.95% 4.44 4.50 3.89 537,851
Mar 04 2021 4.44 0.12 2.78% 4.26 4.48 4.2101 526,103
Mar 03 2021 4.32 -0.22 -4.85% 4.54 4.62 4.27 355,884
Mar 02 2021 4.54 -0.13 -2.78% 4.84 4.96 4.44 334,225
Mar 01 2021 4.67 0.32 7.36% 4.58 4.74 4.41 347,044
Feb 26 2021 4.35 -0.21 -4.61% 4.49 4.63 4.25 233,092
Feb 25 2021 4.56 -0.21 -4.4% 4.76 4.92 4.51 278,276
Feb 24 2021 4.77 0.12 2.58% 4.79 5.18 4.66 861,620
Feb 23 2021 4.65 -0.51 -9.88% 4.711 4.96 4.22 807,884
Feb 22 2021 5.16 -0.34 -6.18% 5.40 5.59 5.11 569,055
Feb 19 2021 5.50 0.09 1.66% 5.42 5.89 5.36 1,003,643
Feb 18 2021 5.41 -0.31 -5.42% 5.55 5.68 5.35 562,593
Feb 17 2021 5.72 -0.44 -7.14% 6.03 6.08 5.684 775,560
Feb 16 2021 6.16 -0.07 -1.12% 6.02 6.38 5.87 1,861,792
Feb 15 2021 6.23 0.00 +0.00% 6.34 6.5665 6.15 0
Feb 12 2021 6.23 -0.04 -0.64% 6.34 6.5665 6.15 747,782
Feb 11 2021 6.27 0.06 0.97% 6.80 6.84 6.01 1,186,802
Feb 10 2021 6.21 -1.18 -15.97% 7.30 7.34 5.66 2,954,114
Feb 09 2021 7.39 -0.67 -8.31% 7.75 7.9287 6.90 2,748,822
Feb 08 2021 8.06 2.52 45.49% 6.66 8.33 6.19 10,698,684
Feb 05 2021 5.54 1.02 22.57% 5.2389 5.89 4.85 7,507,205
Feb 04 2021 4.52 0.63 16.2% 3.90 4.60 3.90 4,294,252
Feb 03 2021 3.89 -0.03 -0.77% 3.88 3.9695 3.86 177,054
Feb 02 2021 3.92 0.14 3.7% 3.78 3.92 3.73 218,068
Feb 01 2021 3.78 0.11 3.0% 3.73 3.86 3.61 375,875
Jan 29 2021 3.67 0.14 3.97% 3.61 3.85 3.56 289,390
Jan 28 2021 3.53 -0.07 -1.94% 3.65 3.76 3.48 313,210
Jan 27 2021 3.60 -0.34 -8.63% 3.88 3.902 3.53 445,984
Jan 26 2021 3.94 -0.15 -3.67% 4.15 4.17 3.90 312,744
Jan 25 2021 4.09 0.06 1.49% 4.10 4.13 3.85 685,408
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 18 2021 4.02 0.00 +0.00% 4.04 4.24 4.01 0
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
Jan 01 2021 3.88 0.00 +0.00% 3.96 3.9603 3.71 0
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 25 2020 4.23 0.00 +0.00% 4.25 4.38 4.16 0
Dec 24 2020 4.23 0.00 +0.00% 4.25 4.38 4.16 0
Dec 24 2020 4.23 -0.02 -0.47% 4.25 4.38 4.16 96,090
Dec 23 2020 4.25 0.13 3.16% 4.10 4.3599 4.03 266,365
Dec 22 2020 4.12 -0.13 -3.06% 4.22 4.29 4.07 121,286
Dec 21 2020 4.25 0.19 4.68% 4.09 4.44 4.0334 196,605
Dec 18 2020 4.06 -0.04 -0.98% 4.12 4.25 4.06 111,649
Dec 17 2020 4.10 -0.18 -4.21% 4.33 4.3716 4.02 258,001
Dec 16 2020 4.28 -0.09 -2.06% 4.42 4.47 4.2101 149,961
Dec 15 2020 4.37 -0.29 -6.22% 4.5941 4.62 4.22 433,927
Dec 14 2020 4.66 0.02 0.43% 4.65 4.97 4.21 1,186,946
Dec 11 2020 4.64 0.34 7.91% 4.90 7.27 4.33 27,842,419
Dec 10 2020 4.30 0.17 4.12% 4.10 4.40 4.10 1,572,031
Dec 09 2020 4.13 0.00 0.0% 4.13 4.13 4.13 0
Dec 08 2020 4.13 -0.20 -4.62% 4.32 4.32 4.08 124,944
Dec 07 2020 4.33 -0.02 -0.46% 4.49 4.49 4.31 198,991
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:20210306 03:15:19