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!