NasdaqCM - Nasdaq Real Time Price USD

aTyr Pharma, Inc. (ATYR)

Compare
2.5250
-0.2650
(-9.50%)
As of 12:20:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.67002.72502.50002.52502.5250859,856
Apr 3, 20252.92002.92002.71002.79002.79001,480,800
Apr 2, 20252.82002.99002.82002.96002.96001,134,800
Apr 1, 20253.03003.04002.88002.88002.88001,725,800
Mar 31, 20253.06003.11002.97103.02003.02001,837,700
Mar 28, 20253.26003.26003.07003.13003.13001,131,800
Mar 27, 20253.29003.34003.21003.26003.26001,275,900
Mar 26, 20253.50003.51003.20003.24003.24001,415,800
Mar 25, 20253.68003.70003.43003.49003.49001,259,000
Mar 24, 20253.85003.94003.68503.70003.7000749,400
Mar 21, 20253.71003.79003.63003.68003.6800819,700
Mar 20, 20253.81003.90003.67503.76003.76001,511,500
Mar 19, 20253.86003.98003.80503.84003.84001,279,500
Mar 18, 20254.15004.17003.85003.87003.87001,306,300
Mar 17, 20254.00004.32003.90004.01004.01002,060,600
Mar 14, 20253.66004.28003.65003.97003.97002,403,500
Mar 13, 20253.55004.04003.53003.99003.99001,902,500
Mar 12, 20253.10003.70503.10003.55003.55002,146,500
Mar 11, 20253.10003.27002.98003.07003.07002,308,200
Mar 10, 20253.32003.39103.10003.10003.10001,461,600
Mar 7, 20253.28003.72503.27003.40003.40002,884,000
Mar 6, 20253.11003.16602.94503.08003.08001,356,700
Mar 5, 20253.15003.26003.07003.15003.15001,832,900
Mar 4, 20253.24003.24502.70503.03003.03003,112,100
Mar 3, 20253.98004.01003.29003.30003.30001,804,300
Feb 28, 20253.86003.96003.70003.95503.9550954,700
Feb 27, 20253.96504.14003.86003.87003.87001,312,200
Feb 26, 20253.84503.92003.68503.87003.87001,369,900
Feb 25, 20253.81003.89003.51003.79003.79003,971,600
Feb 24, 20254.35004.40103.83003.83003.83001,922,900
Feb 21, 20254.56004.66004.30504.32004.32001,774,000
Feb 20, 20254.48004.57504.11004.43004.43002,095,300
Feb 19, 20253.83004.28503.83004.25004.25003,812,700
Feb 18, 20253.58003.82003.52003.79003.79001,307,900
Feb 14, 20253.61003.65003.38003.41003.41001,056,500
Feb 13, 20253.61003.71503.51003.59003.5900496,100
Feb 12, 20253.67003.81003.60003.60003.60001,327,800
Feb 11, 20253.75003.75003.60003.71003.7100511,400
Feb 10, 20253.93003.93003.69003.77003.7700638,000
Feb 7, 20253.86003.97503.78003.90003.9000748,400
Feb 6, 20253.95003.99003.84003.87003.8700586,100
Feb 5, 20253.81003.95503.73003.94003.9400768,700
Feb 4, 20253.61003.87003.57003.81003.8100878,800
Feb 3, 20253.50003.60503.33003.57003.57001,300,800
Jan 31, 20253.75003.95003.75003.86003.8600692,100
Jan 30, 20253.66003.83003.63003.74003.7400571,600
Jan 29, 20253.49003.73503.47803.63003.6300492,200
Jan 28, 20253.50003.53803.38003.46003.4600394,000
Jan 27, 20253.57003.69003.42003.46003.4600383,500
Jan 24, 20253.56003.68003.55003.59003.5900448,200
Jan 23, 20253.46003.58503.34003.56003.5600644,800
Jan 22, 20253.63003.68603.40003.50003.5000667,800
Jan 21, 20253.65003.65003.46003.63003.6300558,800
Jan 17, 20253.79003.83003.60103.61003.6100670,200
Jan 16, 20253.50003.80503.45003.75003.75001,656,500
Jan 15, 20253.39003.49003.31203.46003.4600901,800
Jan 14, 20253.30003.39003.17003.29003.2900856,200
Jan 13, 20253.50003.50003.24503.29003.29001,085,400
Jan 10, 20253.72003.72603.52003.53003.5300885,400
Jan 8, 20253.88003.88503.61103.74003.7400781,600
Jan 7, 20254.00004.06703.77003.89003.8900690,700
Jan 6, 20254.15004.22503.89003.97003.97001,359,700
Jan 3, 20254.00004.02003.83003.98003.98001,116,800
Jan 2, 20253.69003.97003.63003.91003.91001,397,800
Dec 31, 20243.55003.68003.47103.62003.6200665,800
Dec 30, 20243.70003.72003.44003.51003.5100850,300
Dec 27, 20243.86003.98003.64003.74003.74001,051,300
Dec 26, 20243.43003.77003.33003.77003.77001,047,800
Dec 24, 20243.42003.44503.28003.42003.4200371,700
Dec 23, 20243.40003.50503.30003.38003.3800754,400
Dec 20, 20243.15003.35003.13003.35003.35001,626,700
Dec 19, 20243.18003.26003.05003.15003.15001,378,900
Dec 18, 20243.14003.20003.09003.15003.15001,136,700
Dec 17, 20243.07003.26003.04003.08003.0800746,500
Dec 16, 20243.07003.23003.01503.03003.03001,084,300
Dec 13, 20243.01003.14002.98003.06003.0600416,300
Dec 12, 20243.17003.18002.98503.02003.0200738,600
Dec 11, 20243.25003.26003.11003.17003.1700542,600
Dec 10, 20243.60003.60003.24003.29003.2900857,200
Dec 9, 20243.35003.78003.35003.53003.53001,293,600
Dec 6, 20243.30003.55003.28003.36003.3600877,700
Dec 5, 20243.33003.40003.23003.27003.2700365,400
Dec 4, 20243.35003.43503.25403.33003.3300469,200
Dec 3, 20243.56003.59503.25003.33003.3300589,200
Dec 2, 20243.60003.64003.47003.56003.5600667,000
Nov 29, 20243.44003.56003.32003.53003.5300543,500
Nov 27, 20243.37003.62003.35003.44003.4400718,500
Nov 26, 20243.11003.37003.05503.29003.2900694,600
Nov 25, 20243.05003.21003.05003.12003.1200619,400
Nov 22, 20243.00003.19002.95003.03003.03001,273,800
Nov 21, 20242.96003.11002.88002.98002.98001,571,600
Nov 20, 20243.06003.09002.93102.99002.9900521,700
Nov 19, 20243.00003.10002.93003.04003.0400394,700
Nov 18, 20242.96003.10002.85003.01003.0100884,900
Nov 15, 20243.15003.15002.81002.90502.90501,388,100
Nov 14, 20243.51003.51003.16003.19003.1900677,300
Nov 13, 20243.53003.80003.50103.52003.52001,217,100
Nov 12, 20243.35003.53003.26503.49003.49001,059,700
Nov 11, 20243.15003.42003.13003.36003.3600662,200
Nov 8, 20243.05003.15002.93803.12003.1200760,900
Nov 7, 20243.25003.29003.07003.10003.1000632,500
Nov 6, 20243.27003.29003.11303.25003.2500435,800
Nov 5, 20243.08003.17003.04003.15003.1500400,400
Nov 4, 20243.05003.25002.88003.08003.08001,065,600
Nov 1, 20243.17003.25003.01003.04003.0400675,400
Oct 31, 20243.11003.20003.04103.12003.1200648,100
Oct 30, 20243.32003.36003.11003.13003.1300807,500
Oct 29, 20243.47003.68003.31003.32003.32001,161,000
Oct 28, 20243.29003.36003.13003.31503.31502,312,100
Oct 25, 20243.22003.45003.16003.25003.25001,233,700
Oct 24, 20243.26003.39003.17003.24003.2400611,900
Oct 23, 20243.36003.38003.11003.28003.2800999,100
Oct 22, 20243.30003.49003.20103.35003.35001,409,500
Oct 21, 20242.97003.54002.96003.26003.26003,414,800
Oct 18, 20242.65003.02502.63002.99002.99001,487,900
Oct 17, 20242.71002.71002.56002.65002.6500711,000
Oct 16, 20242.82002.86002.55002.72002.72001,653,100
Oct 15, 20242.27002.84002.27002.75002.75003,035,700
Oct 14, 20242.24002.30002.18002.24002.24005,687,400
Oct 11, 20242.11002.27002.11002.23002.2300781,300
Oct 10, 20242.13002.18002.06002.12002.1200424,800
Oct 9, 20241.97002.18001.97002.11002.11001,605,900
Oct 8, 20241.92001.96001.88001.94001.9400630,300
Oct 7, 20241.89001.91501.83001.89001.8900718,300
Oct 4, 20241.90001.96001.84001.87001.87002,873,500
Oct 3, 20241.77001.80001.74001.74001.7400247,100
Oct 2, 20241.76001.80001.71001.78001.7800472,400
Oct 1, 20241.76901.78001.67001.72001.7200467,700
Sep 30, 20241.74001.79001.74001.76001.7600103,700
Sep 27, 20241.75001.81001.73101.77001.7700130,700
Sep 26, 20241.77001.78001.73001.74001.7400111,200
Sep 25, 20241.73001.77001.72001.72001.7200148,700
Sep 24, 20241.79001.80001.74001.74001.7400243,200
Sep 23, 20241.82001.84001.77001.77001.7700174,500
Sep 20, 20241.88001.91001.82001.82001.8200499,400
Sep 19, 20241.85501.92001.85001.87001.8700201,100
Sep 18, 20241.88001.90001.82001.82001.82001,454,500
Sep 17, 20241.91001.93001.83001.84001.8400191,200
Sep 16, 20241.91001.96001.90001.91001.9100235,500
Sep 13, 20241.90001.92001.86001.90001.9000247,200
Sep 12, 20241.91001.96001.86001.87001.8700305,500
Sep 11, 20241.88002.00001.87001.89001.8900427,000
Sep 10, 20241.91001.91001.83001.89501.8950301,500
Sep 9, 20241.89001.93001.86001.89001.8900228,900
Sep 6, 20241.77001.98001.75001.88001.8800803,300
Sep 5, 20241.80001.86801.75001.75001.7500606,800
Sep 4, 20241.76001.80001.73001.77001.7700149,600
Sep 3, 20241.87001.87901.73001.78001.7800331,200
Aug 30, 20241.91001.91001.85001.87001.870098,700
Aug 29, 20241.84001.89001.82301.89001.8900200,700
Aug 28, 20241.90001.91001.78001.85001.8500188,700
Aug 27, 20241.92001.93101.86001.87001.870078,600
Aug 26, 20241.91001.98001.88001.93001.9300182,200
Aug 23, 20241.87001.92001.85101.89001.8900160,200
Aug 22, 20241.88001.91001.81501.87001.8700186,700
Aug 21, 20241.85001.89001.77001.88001.8800408,900
Aug 20, 20241.87001.89001.81001.86001.8600252,100
Aug 19, 20241.93001.93501.82001.89001.8900326,200
Aug 16, 20241.96002.01001.90001.91001.9100796,000
Aug 15, 20241.88002.04001.83002.00002.0000711,000
Aug 14, 20241.84001.88001.75001.85001.8500452,400
Aug 13, 20241.81001.92001.72001.74001.7400313,800
Aug 12, 20241.81001.87001.76001.81001.8100180,400
Aug 9, 20241.83001.87301.78001.82001.8200210,600
Aug 8, 20241.76001.86001.76001.86001.8600153,500
Aug 7, 20241.90001.90001.74001.78001.7800259,500
Aug 6, 20241.89001.93001.85001.87001.8700194,800
Aug 5, 20241.75001.92001.68001.88001.8800670,900
Aug 2, 20241.88001.93001.82001.83001.8300243,100
Aug 1, 20242.02002.04001.93001.95001.9500181,100
Jul 31, 20242.00002.07501.90001.98001.9800351,000
Jul 30, 20242.10002.12001.97001.98001.9800373,900
Jul 29, 20242.20002.23601.91002.12002.1200581,900
Jul 26, 20242.30002.31002.18002.22002.2200944,100
Jul 25, 20242.00002.50001.99002.23002.23001,625,800
Jul 24, 20241.87001.98101.80001.93001.9300701,300
Jul 23, 20241.86001.89001.74001.87001.8700412,100
Jul 22, 20241.70001.86901.58001.86001.8600897,500
Jul 19, 20241.67001.68601.62001.64001.6400298,400
Jul 18, 20241.69001.72001.62001.64001.6400138,400
Jul 17, 20241.69001.74001.64001.69001.6900331,200
Jul 16, 20241.77001.79801.71201.74001.7400534,200
Jul 15, 20241.74001.77001.69001.76501.7650340,000
Jul 12, 20241.66001.74001.64001.74001.7400381,000
Jul 11, 20241.65001.75001.62001.62001.6200342,500
Jul 10, 20241.60001.72001.58001.68001.6800228,700
Jul 9, 20241.51001.59701.51001.58001.5800126,000
Jul 8, 20241.51001.55001.48001.53001.5300136,900
Jul 5, 20241.53001.57001.48001.51001.5100163,600
Jul 3, 20241.53001.62001.53001.54001.5400107,100
Jul 2, 20241.54001.56001.50001.52001.5200179,100
Jul 1, 20241.58001.60001.53001.56001.5600146,100
Jun 28, 20241.53001.57001.49001.56001.5600193,300
Jun 27, 20241.52001.59001.47001.54001.5400364,400
Jun 26, 20241.47001.57601.47001.53001.5300376,000
Jun 25, 20241.60001.64501.46001.46001.4600580,900
Jun 24, 20241.54001.69001.52001.63001.6300432,500
Jun 21, 20241.56001.60001.42001.49001.49001,204,800
Jun 20, 20241.70001.72001.55001.58001.5800628,000
Jun 18, 20241.74001.79001.65001.65001.6500284,800
Jun 17, 20241.83001.87001.72001.77001.7700336,100
Jun 14, 20241.83001.91001.82001.83001.8300141,800
Jun 13, 20241.89001.94001.85001.85001.85001,226,100
Jun 12, 20241.96001.99001.90001.90001.9000189,300
Jun 11, 20241.95002.00001.86001.95001.9500260,500
Jun 10, 20242.00002.04001.90001.93001.9300346,400
Jun 7, 20241.88002.07001.87001.98001.9800475,800
Jun 6, 20241.85001.89001.84001.86001.8600121,400
Jun 5, 20241.75001.93401.75001.82001.8200382,500
Jun 4, 20241.86001.95001.82001.90001.9000268,400
Jun 3, 20241.82001.87001.80001.85001.8500289,700
May 31, 20241.77001.87301.71001.73001.7300210,100
May 30, 20241.69001.83001.65001.76001.7600351,600
May 29, 20241.79001.80001.66001.68001.6800400,200
May 28, 20241.82001.86001.71501.79001.7900207,900
May 24, 20241.80001.82801.78001.80001.8000113,700
May 23, 20241.89001.90001.77001.80001.8000396,200
May 22, 20241.95001.95001.86001.86001.8600292,200
May 21, 20242.09002.09001.90501.95001.9500387,800
May 20, 20242.01002.09002.00002.07002.0700379,400
May 17, 20241.92002.02001.91502.00002.0000577,300
May 16, 20241.94001.96901.88001.93001.9300423,200
May 15, 20241.89001.99901.87001.91501.9150489,600
May 14, 20241.73001.82001.69001.82001.8200415,500
May 13, 20241.72001.75001.68001.70001.70004,636,600
May 10, 20241.71001.73501.66901.69001.6900224,300
May 9, 20241.73001.73001.69201.72001.7200214,000
May 8, 20241.68001.72001.63001.69001.6900271,200
May 7, 20241.69001.71001.64001.70001.7000256,300
May 6, 20241.65001.75001.59001.66001.66001,323,700
May 3, 20241.60001.62001.58301.61001.6100258,100
May 2, 20241.61001.61001.54001.60001.6000488,200
May 1, 20241.56001.61001.56001.59001.5900619,700
Apr 30, 20241.58001.61001.56001.57001.5700246,600
Apr 29, 20241.57001.62001.55401.60001.6000784,900
Apr 26, 20241.59001.61001.57001.57001.5700240,000
Apr 25, 20241.57001.62001.54001.59501.5950306,500
Apr 24, 20241.65001.66001.57001.60001.6000288,000
Apr 23, 20241.68001.69501.61001.62001.6200238,300
Apr 22, 20241.60001.68501.57501.64001.6400293,500
Apr 19, 20241.65001.65001.58001.60001.6000158,100
Apr 18, 20241.60001.64001.58001.62001.6200276,500
Apr 17, 20241.64001.64001.58001.59001.5900537,200
Apr 16, 20241.70001.70001.60001.61001.6100359,600
Apr 15, 20241.74001.74001.65001.70001.7000307,700
Apr 12, 20241.74001.78001.70001.74001.7400251,500
Apr 11, 20241.77001.79001.71501.76001.7600232,300
Apr 10, 20241.70001.78001.69001.77001.7700452,300
Apr 9, 20241.87001.87001.69001.72001.7200790,500
Apr 8, 20241.88001.90001.82001.83001.8300241,400
Apr 5, 20241.88001.89001.82001.86001.8600241,600
Apr 4, 20241.87001.94001.82001.87001.8700459,600

Related Tickers

GOSS Gossamer Bio, Inc.
0.8254
-12.32%
 
CAPR Capricor Therapeutics, Inc.
8.72
-5.93%
 
LRMR Larimar Therapeutics, Inc.
1.9000
-4.04%
 
CMPX Compass Therapeutics, Inc.
1.5050
-6.23%
 
CABA Cabaletta Bio, Inc.
1.1450
-3.78%
 
MCRB Seres Therapeutics, Inc.
0.6505
-5.36%
 
SLDB Solid Biosciences Inc.
3.3000
-3.08%
 
INMB INmune Bio, Inc.
7.38
-5.12%
 
MIST Milestone Pharmaceuticals Inc.
0.7136
-4.85%
 
SGMT Sagimet Biosciences Inc.
2.1200
-6.61%