Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
aTyr Pharma Stock Price (Quote) NASDAQ:LIFE
$5.93 ( -1.98% ) Tuesday, 25th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $8.25 | Tuesday, 25th Jan 2022 LIFE stock ended at $5.93. This is 1.98% less than the trading day before Monday, 24th Jan 2022. During the day the stock fluctuated 6.50% from a day low at $5.68 to a day high of $6.05. |
| 90 days | $5.34 | $9.24 | |
| 52 weeks | $3.48 | $13.10 |
Historical aTyr Pharma prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-25 | $5.98 | $6.05 | $5.68 | $5.93 | 71 181 |
| 2022-01-24 | $5.81 | $6.14 | $5.34 | $6.05 | 255 258 |
| 2022-01-21 | $6.21 | $6.31 | $5.94 | $5.99 | 160 825 |
| 2022-01-20 | $6.49 | $6.71 | $6.30 | $6.30 | 68 570 |
| 2022-01-19 | $6.49 | $6.69 | $6.44 | $6.50 | 69 298 |
| 2022-01-18 | $6.68 | $6.84 | $6.50 | $6.52 | 85 196 |
| 2022-01-14 | $6.57 | $6.80 | $6.48 | $6.70 | 146 716 |
| 2022-01-13 | $6.80 | $6.82 | $6.52 | $6.69 | 103 486 |
| 2022-01-12 | $6.92 | $7.08 | $6.72 | $6.74 | 133 227 |
| 2022-01-11 | $6.95 | $7.00 | $6.86 | $6.95 | 153 441 |
| 2022-01-10 | $6.67 | $6.87 | $6.56 | $6.85 | 409 347 |
| 2022-01-07 | $7.09 | $7.15 | $6.66 | $6.75 | 212 368 |
| 2022-01-06 | $7.19 | $7.39 | $6.95 | $7.15 | 154 600 |
| 2022-01-05 | $7.35 | $8.25 | $7.11 | $7.27 | 1 624 562 |
| 2022-01-04 | $7.50 | $7.54 | $7.26 | $7.42 | 117 519 |
| 2022-01-03 | $7.10 | $7.72 | $7.09 | $7.54 | 201 759 |
| 2021-12-31 | $7.50 | $7.77 | $7.44 | $7.47 | 88 412 |
| 2021-12-30 | $7.39 | $7.67 | $7.29 | $7.50 | 139 272 |
| 2021-12-29 | $7.41 | $7.49 | $7.23 | $7.29 | 114 118 |
| 2021-12-28 | $7.60 | $7.69 | $7.38 | $7.40 | 145 104 |
| 2021-12-27 | $7.83 | $7.86 | $7.61 | $7.66 | 112 089 |
| 2021-12-23 | $7.74 | $8.02 | $7.66 | $7.85 | 60 715 |
| 2021-12-22 | $7.77 | $7.92 | $7.65 | $7.78 | 93 483 |
| 2021-12-21 | $8.00 | $8.05 | $7.70 | $7.77 | 171 495 |
| 2021-12-20 | $7.85 | $8.00 | $7.73 | $7.94 | 252 273 |
| 2021-12-17 | $7.80 | $8.14 | $7.65 | $8.00 | 677 308 |
| 2021-12-16 | $8.08 | $8.16 | $7.82 | $7.96 | 149 443 |
| 2021-12-15 | $7.69 | $8.11 | $7.59 | $8.06 | 166 107 |
| 2021-12-14 | $7.82 | $7.92 | $7.70 | $7.78 | 143 161 |
| 2021-12-13 | $8.03 | $8.11 | $7.83 | $7.96 | 104 705 |
| 2021-12-10 | $8.06 | $8.33 | $7.95 | $8.03 | 100 207 |
| 2021-12-09 | $8.52 | $8.78 | $8.19 | $8.19 | 146 511 |
| 2021-12-08 | $8.13 | $8.70 | $8.04 | $8.61 | 158 180 |
| 2021-12-07 | $7.91 | $8.28 | $7.88 | $8.19 | 140 541 |
| 2021-12-06 | $7.81 | $7.89 | $7.52 | $7.80 | 224 004 |
| 2021-12-03 | $8.07 | $8.07 | $7.71 | $7.80 | 271 828 |
| 2021-12-02 | $8.00 | $8.20 | $7.89 | $8.06 | 184 466 |
| 2021-12-01 | $8.33 | $8.78 | $8.06 | $8.09 | 310 823 |
| 2021-11-30 | $7.97 | $8.41 | $7.75 | $8.34 | 315 079 |
| 2021-11-29 | $8.06 | $8.10 | $7.87 | $7.91 | 150 786 |
| 2021-11-26 | $7.94 | $8.14 | $7.84 | $8.06 | 50 769 |
| 2021-11-24 | $7.97 | $8.14 | $7.76 | $8.10 | 218 787 |
| 2021-11-23 | $7.82 | $8.14 | $7.66 | $8.06 | 373 399 |
| 2021-11-22 | $8.18 | $8.27 | $7.98 | $8.00 | 345 636 |
| 2021-11-19 | $8.32 | $8.40 | $8.06 | $8.20 | 300 240 |
| 2021-11-18 | $8.52 | $8.56 | $8.31 | $8.40 | 221 208 |
| 2021-11-17 | $8.49 | $8.63 | $8.38 | $8.48 | 240 018 |
| 2021-11-16 | $8.65 | $8.69 | $8.37 | $8.52 | 190 680 |
| 2021-11-15 | $8.77 | $8.77 | $8.37 | $8.61 | 242 911 |
| 2021-11-12 | $8.72 | $8.90 | $8.45 | $8.73 | 353 917 |
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... 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!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
