NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.61
+0.0100 (+0.625%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.54 | $1.93 | Friday, 3rd May 2024 LIFE stock ended at $1.61. This is 0.625% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.37% from a day low at $1.58 to a day high of $1.62. |
| 90 days | $1.54 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $8.03 | $8.11 | $7.83 | $7.96 | 104 705 |
| Dec 10, 2021 | $8.06 | $8.33 | $7.95 | $8.03 | 100 207 |
| Dec 09, 2021 | $8.52 | $8.78 | $8.19 | $8.19 | 146 511 |
| Dec 08, 2021 | $8.13 | $8.70 | $8.04 | $8.61 | 158 180 |
| Dec 07, 2021 | $7.91 | $8.28 | $7.88 | $8.19 | 140 541 |
| Dec 06, 2021 | $7.81 | $7.89 | $7.52 | $7.80 | 224 004 |
| Dec 03, 2021 | $8.07 | $8.07 | $7.71 | $7.80 | 271 828 |
| Dec 02, 2021 | $8.00 | $8.20 | $7.89 | $8.06 | 184 466 |
| Dec 01, 2021 | $8.33 | $8.78 | $8.06 | $8.09 | 310 823 |
| Nov 30, 2021 | $7.97 | $8.41 | $7.75 | $8.34 | 315 079 |
| Nov 29, 2021 | $8.06 | $8.10 | $7.87 | $7.91 | 150 786 |
| Nov 26, 2021 | $7.94 | $8.14 | $7.84 | $8.06 | 50 769 |
| Nov 24, 2021 | $7.97 | $8.14 | $7.76 | $8.10 | 218 787 |
| Nov 23, 2021 | $7.82 | $8.14 | $7.66 | $8.06 | 373 399 |
| Nov 22, 2021 | $8.18 | $8.27 | $7.98 | $8.00 | 345 636 |
| Nov 19, 2021 | $8.32 | $8.40 | $8.06 | $8.20 | 300 240 |
| Nov 18, 2021 | $8.52 | $8.56 | $8.31 | $8.40 | 221 208 |
| Nov 17, 2021 | $8.49 | $8.63 | $8.38 | $8.48 | 240 018 |
| Nov 16, 2021 | $8.65 | $8.69 | $8.37 | $8.52 | 190 680 |
| Nov 15, 2021 | $8.77 | $8.77 | $8.37 | $8.61 | 242 911 |
| Nov 12, 2021 | $8.72 | $8.90 | $8.45 | $8.73 | 353 917 |
| Nov 11, 2021 | $8.50 | $8.85 | $8.36 | $8.63 | 363 502 |
| Nov 10, 2021 | $8.53 | $8.70 | $8.30 | $8.31 | 227 566 |
| Nov 09, 2021 | $8.41 | $8.64 | $8.26 | $8.58 | 305 562 |
| Nov 08, 2021 | $8.41 | $8.60 | $8.38 | $8.45 | 119 400 |
