NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.62
-0.0200 (-1.22%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.09 | Tuesday, 23rd Apr 2024 LIFE stock ended at $1.62. This is 1.22% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.97% from a day low at $1.61 to a day high of $1.69. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $4.84 | $4.84 | $4.58 | $4.69 | 120 247 |
| Aug 13, 2021 | $4.95 | $4.95 | $4.76 | $4.83 | 114 135 |
| Aug 12, 2021 | $4.76 | $4.93 | $4.68 | $4.92 | 187 638 |
| Aug 11, 2021 | $4.77 | $4.84 | $4.66 | $4.84 | 190 680 |
| Aug 10, 2021 | $4.84 | $4.84 | $4.71 | $4.80 | 165 404 |
| Aug 09, 2021 | $4.70 | $4.80 | $4.66 | $4.78 | 154 516 |
| Aug 06, 2021 | $4.73 | $4.74 | $4.60 | $4.70 | 69 703 |
| Aug 05, 2021 | $4.62 | $4.73 | $4.55 | $4.72 | 123 722 |
| Aug 04, 2021 | $4.50 | $4.66 | $4.50 | $4.57 | 79 557 |
| Aug 03, 2021 | $4.66 | $4.70 | $4.50 | $4.55 | 199 333 |
| Aug 02, 2021 | $4.69 | $4.76 | $4.65 | $4.67 | 139 692 |
| Jul 30, 2021 | $4.61 | $4.76 | $4.61 | $4.66 | 196 508 |
| Jul 29, 2021 | $4.58 | $4.65 | $4.55 | $4.58 | 59 004 |
| Jul 28, 2021 | $4.44 | $4.65 | $4.36 | $4.58 | 152 373 |
| Jul 27, 2021 | $4.36 | $4.76 | $4.30 | $4.45 | 808 906 |
| Jul 26, 2021 | $4.44 | $4.58 | $4.41 | $4.41 | 102 522 |
| Jul 23, 2021 | $4.42 | $4.63 | $4.30 | $4.46 | 283 192 |
| Jul 22, 2021 | $4.44 | $4.51 | $4.26 | $4.45 | 235 041 |
| Jul 21, 2021 | $4.45 | $4.80 | $4.37 | $4.48 | 486 746 |
| Jul 20, 2021 | $4.23 | $4.55 | $4.23 | $4.47 | 212 514 |
| Jul 19, 2021 | $4.36 | $4.49 | $4.22 | $4.22 | 211 626 |
| Jul 16, 2021 | $4.46 | $4.59 | $4.44 | $4.50 | 156 331 |
| Jul 15, 2021 | $4.45 | $4.55 | $4.37 | $4.45 | 169 323 |
| Jul 14, 2021 | $4.64 | $4.64 | $4.42 | $4.45 | 82 399 |
| Jul 13, 2021 | $4.70 | $4.71 | $4.46 | $4.60 | 140 517 |
