NASDAQ:LIFE
$2.32
(
2.20%
)
Friday, 2nd Jun 2023
aTyr Pharma Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.98 | $2.70 | Friday, 2nd Jun 2023 LIFE stock ended at $2.32. This is 2.2% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.65% from a day low at $2.26 to a day high of $2.32. |
| 90 days | $1.56 | $2.70 | |
| 52 weeks | $1.56 | $4.28 |
Historical aTyr Pharma prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $2.30 | $2.32 | $2.26 | $2.32 | 366 805 |
| 2023-06-01 | $2.27 | $2.31 | $2.22 | $2.27 | 422 030 |
| 2023-05-31 | $2.27 | $2.29 | $2.21 | $2.27 | 354 331 |
| 2023-05-30 | $2.33 | $2.37 | $2.26 | $2.28 | 318 003 |
| 2023-05-26 | $2.35 | $2.38 | $2.30 | $2.35 | 319 510 |
| 2023-05-25 | $2.48 | $2.48 | $2.35 | $2.36 | 660 146 |
| 2023-05-24 | $2.53 | $2.53 | $2.42 | $2.47 | 466 929 |
| 2023-05-23 | $2.49 | $2.55 | $2.45 | $2.49 | 886 383 |
| 2023-05-22 | $2.49 | $2.51 | $2.37 | $2.44 | 879 303 |
| 2023-05-19 | $2.45 | $2.52 | $2.41 | $2.44 | 409 449 |
| 2023-05-18 | $2.60 | $2.60 | $2.36 | $2.42 | 619 651 |
| 2023-05-17 | $2.50 | $2.60 | $2.42 | $2.52 | 663 413 |
| 2023-05-16 | $2.42 | $2.57 | $2.21 | $2.55 | 975 656 |
| 2023-05-15 | $2.44 | $2.70 | $2.41 | $2.57 | 1 230 667 |
| 2023-05-12 | $2.35 | $2.39 | $2.27 | $2.37 | 728 862 |
| 2023-05-11 | $2.35 | $2.42 | $2.29 | $2.34 | 1 157 557 |
| 2023-05-10 | $2.13 | $2.34 | $2.12 | $2.26 | 1 785 335 |
| 2023-05-09 | $2.16 | $2.17 | $2.06 | $2.13 | 483 567 |
| 2023-05-08 | $2.15 | $2.18 | $2.11 | $2.14 | 702 474 |
| 2023-05-05 | $2.09 | $2.20 | $2.02 | $2.15 | 1 988 336 |
| 2023-05-04 | $2.07 | $2.10 | $2.03 | $2.05 | 783 120 |
| 2023-05-03 | $2.00 | $2.10 | $1.98 | $2.05 | 970 434 |
| 2023-05-02 | $2.10 | $2.13 | $1.98 | $1.98 | 675 978 |
| 2023-05-01 | $1.96 | $2.14 | $1.94 | $2.10 | 1 177 179 |
| 2023-04-28 | $1.96 | $2.02 | $1.92 | $1.95 | 291 997 |
| 2023-04-27 | $1.99 | $2.07 | $1.96 | $1.99 | 521 896 |
| 2023-04-26 | $2.04 | $2.07 | $1.93 | $2.02 | 463 510 |
| 2023-04-25 | $2.13 | $2.27 | $1.98 | $2.05 | 1 235 112 |
| 2023-04-24 | $1.91 | $2.22 | $1.91 | $2.15 | 2 677 890 |
| 2023-04-21 | $1.76 | $1.98 | $1.56 | $1.88 | 4 940 658 |
| 2023-04-20 | $1.87 | $1.90 | $1.71 | $1.72 | 729 131 |
| 2023-04-19 | $1.92 | $1.93 | $1.87 | $1.87 | 271 796 |
| 2023-04-18 | $1.94 | $1.94 | $1.88 | $1.92 | 253 205 |
| 2023-04-17 | $1.93 | $1.95 | $1.87 | $1.92 | 417 964 |
| 2023-04-14 | $1.92 | $1.95 | $1.85 | $1.91 | 316 666 |
| 2023-04-13 | $1.94 | $1.99 | $1.90 | $1.93 | 408 223 |
| 2023-04-12 | $1.98 | $2.02 | $1.87 | $1.94 | 460 930 |
| 2023-04-11 | $1.92 | $2.05 | $1.86 | $1.99 | 1 200 865 |
| 2023-04-10 | $2.10 | $2.10 | $1.88 | $1.90 | 457 326 |
| 2023-04-06 | $2.08 | $2.10 | $2.07 | $2.10 | 53 608 |
| 2023-04-05 | $2.06 | $2.15 | $2.06 | $2.09 | 133 825 |
| 2023-04-04 | $2.10 | $2.11 | $2.05 | $2.10 | 111 485 |
| 2023-04-03 | $2.12 | $2.12 | $2.06 | $2.10 | 151 331 |
| 2023-03-31 | $2.12 | $2.12 | $2.02 | $2.10 | 333 851 |
| 2023-03-30 | $2.13 | $2.24 | $2.05 | $2.10 | 510 598 |
| 2023-03-29 | $2.32 | $2.32 | $2.08 | $2.11 | 848 736 |
| 2023-03-28 | $1.95 | $2.20 | $1.95 | $2.16 | 910 479 |
| 2023-03-27 | $1.95 | $1.99 | $1.89 | $1.97 | 172 651 |
| 2023-03-24 | $1.86 | $1.92 | $1.83 | $1.92 | 81 534 |
| 2023-03-23 | $1.89 | $1.91 | $1.83 | $1.88 | 202 877 |
About aTyr Pharma
aTyr Pharma, Inc., a biotherapeutics company, engages in the discovery and development of medicines based on novel immunological pathways in the United States. The company's lead therapeutic candidate is efzofitimod, a selective modulator of NRP2 that is in Phase II clinical trial for pulmonary sarcoidosis; and in Phase 1b/2a clinical trial for treatment of other interstitial lung diseases (ILDs), such as chronic hypersensitivity pneumonitis and ... LIFE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
