NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.60
-0.0200 (-1.23%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.09 | Wednesday, 24th Apr 2024 LIFE stock ended at $1.60. This is 1.23% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.10% from a day low at $1.57 to a day high of $1.65. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $4.60 | $4.78 | $4.53 | $4.67 | 210 202 |
| Jun 04, 2021 | $4.57 | $4.69 | $4.50 | $4.56 | 119 529 |
| Jun 03, 2021 | $4.56 | $4.67 | $4.37 | $4.55 | 183 623 |
| Jun 02, 2021 | $4.62 | $4.73 | $4.55 | $4.67 | 190 092 |
| Jun 01, 2021 | $4.54 | $4.79 | $4.42 | $4.62 | 436 944 |
| May 28, 2021 | $4.33 | $4.89 | $4.33 | $4.54 | 879 181 |
| May 27, 2021 | $4.24 | $4.43 | $4.22 | $4.33 | 203 180 |
| May 26, 2021 | $4.28 | $4.36 | $4.26 | $4.28 | 214 842 |
| May 25, 2021 | $4.25 | $4.34 | $4.15 | $4.26 | 170 147 |
| May 24, 2021 | $4.43 | $4.45 | $4.12 | $4.15 | 426 368 |
| May 21, 2021 | $4.44 | $4.50 | $4.30 | $4.45 | 287 099 |
| May 20, 2021 | $4.22 | $4.50 | $4.16 | $4.34 | 761 388 |
| May 19, 2021 | $3.93 | $4.10 | $3.90 | $4.04 | 235 886 |
| May 18, 2021 | $3.75 | $4.07 | $3.73 | $3.96 | 453 976 |
| May 17, 2021 | $3.61 | $3.83 | $3.56 | $3.66 | 119 521 |
| May 14, 2021 | $3.59 | $3.78 | $3.52 | $3.68 | 304 268 |
| May 13, 2021 | $3.85 | $3.85 | $3.55 | $3.62 | 224 129 |
| May 12, 2021 | $3.80 | $3.97 | $3.75 | $3.85 | 297 700 |
| May 11, 2021 | $3.50 | $3.90 | $3.50 | $3.85 | 247 325 |
| May 10, 2021 | $3.87 | $3.87 | $3.66 | $3.67 | 266 397 |
| May 07, 2021 | $3.67 | $3.86 | $3.67 | $3.82 | 106 195 |
| May 06, 2021 | $3.75 | $3.85 | $3.62 | $3.70 | 234 212 |
| May 05, 2021 | $3.95 | $4.06 | $3.82 | $3.83 | 158 621 |
| May 04, 2021 | $4.06 | $4.09 | $3.85 | $3.94 | 416 524 |
| May 03, 2021 | $4.16 | $4.16 | $3.95 | $4.11 | 166 245 |
