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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $8.37 | $8.56 | $8.27 | $8.42 | 199 695 |
| Nov 04, 2021 | $8.68 | $8.76 | $8.36 | $8.50 | 223 248 |
| Nov 03, 2021 | $8.70 | $9.24 | $8.66 | $8.81 | 274 298 |
| Nov 02, 2021 | $8.78 | $8.78 | $8.59 | $8.76 | 97 167 |
| Nov 01, 2021 | $8.57 | $8.82 | $8.46 | $8.74 | 101 803 |
| Oct 29, 2021 | $8.75 | $8.89 | $8.52 | $8.59 | 136 783 |
| Oct 28, 2021 | $8.65 | $8.90 | $8.64 | $8.85 | 245 651 |
| Oct 27, 2021 | $8.50 | $8.88 | $8.40 | $8.64 | 309 905 |
| Oct 26, 2021 | $8.62 | $8.70 | $8.44 | $8.47 | 172 876 |
| Oct 25, 2021 | $8.42 | $8.69 | $8.40 | $8.62 | 288 461 |
| Oct 22, 2021 | $8.48 | $8.58 | $8.36 | $8.53 | 423 523 |
| Oct 21, 2021 | $8.60 | $8.75 | $8.47 | $8.57 | 242 490 |
| Oct 20, 2021 | $8.71 | $8.86 | $8.60 | $8.64 | 249 188 |
| Oct 19, 2021 | $8.50 | $8.89 | $8.48 | $8.78 | 273 678 |
| Oct 18, 2021 | $8.86 | $8.88 | $8.43 | $8.60 | 360 969 |
| Oct 15, 2021 | $9.25 | $9.30 | $8.68 | $8.71 | 362 978 |
| Oct 14, 2021 | $9.43 | $9.80 | $8.97 | $9.14 | 654 614 |
| Oct 13, 2021 | $9.44 | $9.76 | $9.36 | $9.50 | 600 884 |
| Oct 12, 2021 | $9.94 | $9.95 | $9.15 | $9.47 | 841 676 |
| Oct 11, 2021 | $8.76 | $9.66 | $8.52 | $9.42 | 753 791 |
| Oct 08, 2021 | $8.50 | $9.50 | $8.43 | $8.89 | 2 054 053 |
| Oct 07, 2021 | $8.55 | $8.70 | $8.41 | $8.51 | 790 179 |
| Oct 06, 2021 | $8.37 | $8.79 | $8.37 | $8.53 | 635 248 |
| Oct 05, 2021 | $8.72 | $8.82 | $8.21 | $8.54 | 1 136 705 |
| Oct 04, 2021 | $8.62 | $8.93 | $8.55 | $8.73 | 550 307 |
