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 |
| Jul 12, 2021 | $4.77 | $4.77 | $4.61 | $4.68 | 76 718 |
| Jul 09, 2021 | $4.72 | $4.80 | $4.53 | $4.76 | 108 490 |
| Jul 08, 2021 | $4.48 | $4.70 | $4.44 | $4.68 | 134 204 |
| Jul 07, 2021 | $4.74 | $4.74 | $4.46 | $4.56 | 127 907 |
| Jul 06, 2021 | $4.80 | $4.90 | $4.71 | $4.74 | 616 466 |
| Jul 02, 2021 | $5.00 | $5.01 | $4.74 | $4.84 | 136 187 |
| Jul 01, 2021 | $4.92 | $5.08 | $4.82 | $5.00 | 316 628 |
| Jun 30, 2021 | $4.76 | $4.97 | $4.70 | $4.88 | 139 803 |
| Jun 29, 2021 | $4.92 | $4.92 | $4.77 | $4.78 | 86 565 |
| Jun 28, 2021 | $4.80 | $4.90 | $4.76 | $4.87 | 86 392 |
| Jun 25, 2021 | $4.71 | $4.81 | $4.65 | $4.81 | 144 106 |
| Jun 24, 2021 | $4.58 | $4.69 | $4.55 | $4.66 | 118 408 |
| Jun 23, 2021 | $4.38 | $4.55 | $4.36 | $4.52 | 121 808 |
| Jun 22, 2021 | $4.33 | $4.45 | $4.21 | $4.42 | 229 304 |
| Jun 21, 2021 | $4.54 | $4.54 | $4.18 | $4.32 | 280 082 |
| Jun 18, 2021 | $4.63 | $4.70 | $4.40 | $4.50 | 264 390 |
| Jun 17, 2021 | $4.79 | $4.99 | $4.36 | $4.67 | 413 532 |
| Jun 16, 2021 | $4.77 | $4.85 | $4.64 | $4.83 | 244 578 |
| Jun 15, 2021 | $4.69 | $4.93 | $4.63 | $4.76 | 258 554 |
| Jun 14, 2021 | $4.75 | $4.86 | $4.70 | $4.73 | 188 450 |
| Jun 11, 2021 | $4.85 | $4.94 | $4.68 | $4.75 | 265 729 |
| Jun 10, 2021 | $4.69 | $4.82 | $4.63 | $4.77 | 121 952 |
| Jun 09, 2021 | $4.70 | $4.83 | $4.65 | $4.69 | 245 105 |
| Jun 08, 2021 | $4.73 | $4.77 | $4.56 | $4.70 | 187 929 |
| Jun 07, 2021 | $4.60 | $4.78 | $4.53 | $4.67 | 210 202 |
