NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.59
+0.0200 (+1.27%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.55 | $1.99 | Wednesday, 1st May 2024 LIFE stock ended at $1.59. This is 1.27% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $1.56 to a day high of $1.61. |
90 days | $1.48 | $2.15 | |
52 weeks | $1.08 | $2.70 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $1.56 | $1.61 | $1.56 | $1.59 | 619 677 |
Apr 30, 2024 | $1.58 | $1.61 | $1.56 | $1.57 | 246 520 |
Apr 29, 2024 | $1.57 | $1.62 | $1.55 | $1.60 | 784 551 |
Apr 26, 2024 | $1.59 | $1.61 | $1.57 | $1.57 | 238 673 |
Apr 25, 2024 | $1.57 | $1.62 | $1.55 | $1.60 | 302 892 |
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 |