NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.64
+0.0400 (+2.50%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.09 | Monday, 22nd Apr 2024 LIFE stock ended at $1.64. This is 2.50% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $1.58 to a day high of $1.68. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $1.65 | $2.02 | $1.65 | $1.97 | 1 518 606 |
| Feb 07, 2024 | $1.66 | $1.70 | $1.63 | $1.66 | 137 405 |
| Feb 06, 2024 | $1.72 | $1.72 | $1.65 | $1.65 | 187 685 |
| Feb 05, 2024 | $1.75 | $1.79 | $1.66 | $1.70 | 739 455 |
| Feb 02, 2024 | $1.60 | $1.77 | $1.48 | $1.76 | 546 953 |
| Feb 01, 2024 | $1.59 | $1.62 | $1.58 | $1.60 | 159 224 |
| Jan 31, 2024 | $1.57 | $1.63 | $1.57 | $1.60 | 185 683 |
| Jan 30, 2024 | $1.61 | $1.63 | $1.58 | $1.61 | 141 786 |
| Jan 29, 2024 | $1.58 | $1.63 | $1.55 | $1.62 | 239 862 |
| Jan 26, 2024 | $1.55 | $1.58 | $1.54 | $1.58 | 116 821 |
| Jan 25, 2024 | $1.55 | $1.56 | $1.50 | $1.55 | 279 016 |
| Jan 24, 2024 | $1.57 | $1.57 | $1.50 | $1.54 | 124 022 |
| Jan 23, 2024 | $1.55 | $1.57 | $1.54 | $1.54 | 224 784 |
| Jan 22, 2024 | $1.50 | $1.56 | $1.50 | $1.55 | 452 560 |
| Jan 19, 2024 | $1.44 | $1.51 | $1.42 | $1.50 | 533 889 |
| Jan 18, 2024 | $1.48 | $1.48 | $1.40 | $1.42 | 225 565 |
| Jan 17, 2024 | $1.52 | $1.53 | $1.41 | $1.46 | 276 120 |
| Jan 16, 2024 | $1.55 | $1.55 | $1.51 | $1.53 | 162 922 |
| Jan 12, 2024 | $1.56 | $1.58 | $1.52 | $1.54 | 157 638 |
| Jan 11, 2024 | $1.60 | $1.60 | $1.54 | $1.56 | 272 515 |
| Jan 10, 2024 | $1.58 | $1.60 | $1.55 | $1.59 | 227 706 |
| Jan 09, 2024 | $1.57 | $1.59 | $1.52 | $1.58 | 241 897 |
| Jan 08, 2024 | $1.51 | $1.57 | $1.47 | $1.57 | 546 492 |
| Jan 05, 2024 | $1.52 | $1.54 | $1.47 | $1.50 | 275 868 |
| Jan 04, 2024 | $1.60 | $1.60 | $1.50 | $1.51 | 302 393 |
