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, 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!