14-day Premium Trial Subscription Sign Up For FreeGet Free

aTyr Pharma Stock Price (Quote) NASDAQ:LIFE

$10.31 ( 0.49% ) Friday, 17th Sep 2021

Range Low Price High Price Comment
30 days $4.50 $12.97 Friday, 17th Sep 2021 LIFE stock ended at $10.31. This is 0.49% more than the trading day before Thursday, 16th Sep 2021. During the day the stock fluctuated 13.21% from a day low at $9.31 to a day high of $10.54.
90 days $4.18 $12.97
52 weeks $2.93 $12.97

Historical aTyr Pharma prices

Date Open High Low Close Volume
2021-09-17 $9.85 $10.54 $9.31 $10.31 8 630 684
2021-09-16 $9.26 $11.46 $9.02 $10.26 50 465 408
2021-09-15 $8.61 $9.68 $8.27 $8.52 16 269 046
2021-09-14 $12.31 $12.97 $8.80 $9.00 108 397 713
2021-09-13 $6.30 $9.29 $5.84 $9.15 107 391 409
2021-09-10 $5.60 $5.60 $5.44 $5.48 117 546
2021-09-09 $5.28 $5.59 $5.28 $5.55 199 734
2021-09-08 $5.41 $5.41 $5.15 $5.30 117 586
2021-09-07 $5.45 $5.52 $5.36 $5.45 108 184
2021-09-03 $5.44 $5.50 $5.38 $5.49 75 496
2021-09-02 $5.47 $5.52 $5.40 $5.48 94 141
2021-09-01 $5.46 $5.52 $5.37 $5.46 133 368
2021-08-31 $5.49 $5.62 $5.35 $5.52 222 158
2021-08-30 $5.38 $5.54 $5.23 $5.49 147 456
2021-08-27 $5.15 $5.40 $5.15 $5.32 143 024
2021-08-26 $5.25 $5.33 $5.16 $5.19 113 168
2021-08-25 $5.08 $5.28 $5.00 $5.25 148 205
2021-08-24 $4.91 $5.12 $4.91 $5.09 163 150
2021-08-23 $4.65 $4.92 $4.59 $4.91 199 053
2021-08-20 $4.52 $4.67 $4.52 $4.59 86 428
2021-08-19 $4.60 $4.70 $4.50 $4.52 105 145
2021-08-18 $4.66 $4.80 $4.59 $4.67 103 722
2021-08-17 $4.63 $4.71 $4.51 $4.67 99 722
2021-08-16 $4.84 $4.84 $4.58 $4.69 120 247
2021-08-13 $4.95 $4.95 $4.76 $4.83 114 135
2021-08-12 $4.76 $4.93 $4.68 $4.92 187 638
2021-08-11 $4.77 $4.84 $4.66 $4.84 190 680
2021-08-10 $4.84 $4.84 $4.71 $4.80 165 404
2021-08-09 $4.70 $4.80 $4.66 $4.78 154 516
2021-08-06 $4.73 $4.74 $4.60 $4.70 69 703
2021-08-05 $4.62 $4.73 $4.55 $4.72 123 722
2021-08-04 $4.50 $4.66 $4.50 $4.57 79 557
2021-08-03 $4.66 $4.70 $4.50 $4.55 199 333
2021-08-02 $4.69 $4.76 $4.65 $4.67 139 692
2021-07-30 $4.61 $4.76 $4.61 $4.66 196 508
2021-07-29 $4.58 $4.65 $4.55 $4.58 59 004
2021-07-28 $4.44 $4.65 $4.36 $4.58 152 373
2021-07-27 $4.36 $4.76 $4.30 $4.45 808 906
2021-07-26 $4.44 $4.58 $4.41 $4.41 102 522
2021-07-23 $4.42 $4.63 $4.30 $4.46 283 192
2021-07-22 $4.44 $4.51 $4.26 $4.45 235 041
2021-07-21 $4.45 $4.80 $4.37 $4.48 486 746
2021-07-20 $4.23 $4.55 $4.23 $4.47 212 514
2021-07-19 $4.36 $4.49 $4.22 $4.22 211 626
2021-07-16 $4.46 $4.59 $4.44 $4.50 156 331
2021-07-15 $4.45 $4.55 $4.37 $4.45 169 323
2021-07-14 $4.64 $4.64 $4.42 $4.45 82 399
2021-07-13 $4.70 $4.71 $4.46 $4.60 140 517
2021-07-12 $4.77 $4.77 $4.61 $4.68 76 718
2021-07-09 $4.72 $4.80 $4.53 $4.76 108 490

About aTyr Pharma

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