NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.60
-0.0200 (-1.23%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.09 | Wednesday, 24th Apr 2024 LIFE stock ended at $1.60. This is 1.23% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.10% from a day low at $1.57 to a day high of $1.65. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $1.65 | $1.65 | $1.57 | $1.60 | 287 758 |
| Apr 23, 2024 | $1.68 | $1.69 | $1.61 | $1.62 | 221 426 |
| Apr 22, 2024 | $1.60 | $1.68 | $1.58 | $1.64 | 293 399 |
| Apr 19, 2024 | $1.65 | $1.65 | $1.58 | $1.60 | 156 814 |
| Apr 18, 2024 | $1.60 | $1.64 | $1.58 | $1.62 | 262 976 |
| Apr 17, 2024 | $1.64 | $1.64 | $1.58 | $1.59 | 537 232 |
| Apr 16, 2024 | $1.70 | $1.70 | $1.60 | $1.61 | 359 600 |
| Apr 15, 2024 | $1.74 | $1.74 | $1.65 | $1.70 | 306 418 |
| Apr 12, 2024 | $1.74 | $1.78 | $1.70 | $1.74 | 251 466 |
| Apr 11, 2024 | $1.77 | $1.79 | $1.72 | $1.76 | 232 261 |
| Apr 10, 2024 | $1.70 | $1.78 | $1.69 | $1.77 | 451 495 |
| Apr 09, 2024 | $1.87 | $1.87 | $1.69 | $1.72 | 777 555 |
| Apr 08, 2024 | $1.88 | $1.89 | $1.82 | $1.83 | 240 313 |
| Apr 05, 2024 | $1.88 | $1.89 | $1.83 | $1.86 | 239 449 |
| Apr 04, 2024 | $1.87 | $1.93 | $1.82 | $1.87 | 452 884 |
| Apr 03, 2024 | $1.84 | $1.86 | $1.76 | $1.85 | 317 765 |
| Apr 02, 2024 | $1.89 | $1.89 | $1.81 | $1.84 | 374 568 |
| Apr 01, 2024 | $1.97 | $1.99 | $1.89 | $1.91 | 292 649 |
| Mar 28, 2024 | $2.04 | $2.05 | $1.89 | $1.95 | 724 904 |
| Mar 27, 2024 | $1.92 | $2.09 | $1.92 | $2.00 | 1 198 349 |
| Mar 26, 2024 | $1.91 | $1.94 | $1.85 | $1.92 | 273 052 |
| Mar 25, 2024 | $1.93 | $1.98 | $1.87 | $1.92 | 332 801 |
| Mar 22, 2024 | $1.97 | $2.03 | $1.95 | $1.95 | 347 225 |
| Mar 21, 2024 | $2.00 | $2.03 | $1.85 | $2.02 | 887 229 |
| Mar 20, 2024 | $2.03 | $2.15 | $1.95 | $2.02 | 901 595 |
