NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.61
-0.0900 (-5.29%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.60 | $2.15 | Tuesday, 16th Apr 2024 LIFE stock ended at $1.61. This is 5.29% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 6.25% from a day low at $1.60 to a day high of $1.70. |
90 days | $1.40 | $2.15 | |
52 weeks | $1.08 | $2.70 |
Date | Open | High | Low | Close | Volume |
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 |