GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

aTyr Pharma Stock Price (Quote) NASDAQ:LIFE

$4.75 ( -0.42% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $3.52 $4.94 Friday, 11th Jun 2021 LIFE stock ended at $4.75. This is 0.42% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 5.56% from a day low at $4.68 to a day high of $4.94.
90 days $3.50 $6.31
52 weeks $2.93 $8.33

Historical aTyr Pharma prices

Date Open High Low Close Volume
2021-06-11 $4.85 $4.94 $4.68 $4.75 265 729
2021-06-10 $4.69 $4.82 $4.63 $4.77 121 952
2021-06-09 $4.70 $4.83 $4.65 $4.69 245 105
2021-06-08 $4.73 $4.77 $4.56 $4.70 187 929
2021-06-07 $4.60 $4.78 $4.53 $4.67 210 202
2021-06-04 $4.57 $4.69 $4.50 $4.56 119 529
2021-06-03 $4.56 $4.67 $4.37 $4.55 183 623
2021-06-02 $4.62 $4.73 $4.55 $4.67 190 092
2021-06-01 $4.54 $4.79 $4.42 $4.62 436 944
2021-05-28 $4.33 $4.89 $4.33 $4.54 879 181
2021-05-27 $4.24 $4.43 $4.22 $4.33 203 180
2021-05-26 $4.28 $4.36 $4.26 $4.28 214 842
2021-05-25 $4.25 $4.34 $4.15 $4.26 170 147
2021-05-24 $4.43 $4.45 $4.12 $4.15 426 368
2021-05-21 $4.44 $4.50 $4.30 $4.45 287 099
2021-05-20 $4.22 $4.50 $4.16 $4.34 761 388
2021-05-19 $3.93 $4.10 $3.90 $4.04 235 886
2021-05-18 $3.75 $4.07 $3.73 $3.96 453 976
2021-05-17 $3.61 $3.83 $3.56 $3.66 119 521
2021-05-14 $3.59 $3.78 $3.52 $3.68 304 268
2021-05-13 $3.85 $3.85 $3.55 $3.62 224 129
2021-05-12 $3.80 $3.97 $3.75 $3.85 297 700
2021-05-11 $3.50 $3.90 $3.50 $3.85 247 325
2021-05-10 $3.87 $3.87 $3.66 $3.67 266 397
2021-05-07 $3.67 $3.86 $3.67 $3.82 106 195
2021-05-06 $3.75 $3.85 $3.62 $3.70 234 212
2021-05-05 $3.95 $4.06 $3.82 $3.83 158 621
2021-05-04 $4.06 $4.09 $3.85 $3.94 416 524
2021-05-03 $4.16 $4.16 $3.95 $4.11 166 245
2021-04-30 $4.03 $4.16 $4.03 $4.05 103 639
2021-04-29 $4.26 $4.26 $4.05 $4.12 314 354
2021-04-28 $4.06 $4.25 $3.98 $4.21 268 245
2021-04-27 $4.18 $4.20 $4.05 $4.06 282 861
2021-04-26 $3.94 $4.23 $3.94 $4.18 518 051
2021-04-23 $4.06 $4.06 $3.91 $4.03 218 656
2021-04-22 $3.82 $4.04 $3.77 $4.02 255 582
2021-04-21 $3.67 $3.87 $3.62 $3.81 301 146
2021-04-20 $3.76 $3.76 $3.59 $3.66 214 960
2021-04-19 $3.78 $3.87 $3.70 $3.76 309 593
2021-04-16 $3.70 $3.85 $3.55 $3.77 527 067
2021-04-15 $3.94 $3.97 $3.70 $3.70 446 872
2021-04-14 $3.79 $4.14 $3.75 $3.98 691 247
2021-04-13 $4.00 $4.00 $3.70 $3.74 625 306
2021-04-12 $4.46 $4.46 $4.01 $4.01 841 040
2021-04-09 $4.25 $4.64 $4.13 $4.50 1 782 013
2021-04-08 $4.25 $4.47 $4.10 $4.32 1 064 093
2021-04-07 $4.43 $4.49 $4.16 $4.16 340 266
2021-04-06 $4.44 $4.58 $4.41 $4.51 381 482
2021-04-05 $4.64 $4.68 $4.35 $4.42 288 526
2021-04-01 $4.45 $4.59 $4.33 $4.57 346 475

About aTyr Pharma

aTyr Pharma, Inc., a biotherapeutics company, engages in the discovery and clinical development of Physiocrine-based therapeutics for patients suffering from severe and rare diseases. The company develops Resolaris, which is in Phase Ib/II clinical trials for treating adult patients with facioscapulohumeral muscular dystrophy (FSHD), a rare genetic myopathy with an immune component; patients with early onset FSHD; and adult patients with limb-gir... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT