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 |
| Apr 30, 2021 | $4.03 | $4.16 | $4.03 | $4.05 | 103 639 |
| Apr 29, 2021 | $4.26 | $4.26 | $4.05 | $4.12 | 314 354 |
| Apr 28, 2021 | $4.06 | $4.25 | $3.98 | $4.21 | 268 245 |
| Apr 27, 2021 | $4.18 | $4.20 | $4.05 | $4.06 | 282 861 |
| Apr 26, 2021 | $3.94 | $4.23 | $3.94 | $4.18 | 518 051 |
| Apr 23, 2021 | $4.06 | $4.06 | $3.91 | $4.03 | 218 656 |
| Apr 22, 2021 | $3.82 | $4.04 | $3.77 | $4.02 | 255 582 |
| Apr 21, 2021 | $3.67 | $3.87 | $3.62 | $3.81 | 301 146 |
| Apr 20, 2021 | $3.76 | $3.76 | $3.59 | $3.66 | 214 960 |
| Apr 19, 2021 | $3.78 | $3.87 | $3.70 | $3.76 | 309 593 |
| Apr 16, 2021 | $3.70 | $3.85 | $3.55 | $3.77 | 527 067 |
| Apr 15, 2021 | $3.94 | $3.97 | $3.70 | $3.70 | 446 872 |
| Apr 14, 2021 | $3.79 | $4.14 | $3.75 | $3.98 | 691 247 |
| Apr 13, 2021 | $4.00 | $4.00 | $3.70 | $3.74 | 625 306 |
| Apr 12, 2021 | $4.46 | $4.46 | $4.01 | $4.01 | 841 040 |
| Apr 09, 2021 | $4.25 | $4.64 | $4.13 | $4.50 | 1 782 013 |
| Apr 08, 2021 | $4.25 | $4.47 | $4.10 | $4.32 | 1 064 093 |
| Apr 07, 2021 | $4.43 | $4.49 | $4.16 | $4.16 | 340 266 |
| Apr 06, 2021 | $4.44 | $4.58 | $4.41 | $4.51 | 381 482 |
| Apr 05, 2021 | $4.64 | $4.68 | $4.35 | $4.42 | 288 526 |
| Apr 01, 2021 | $4.45 | $4.59 | $4.33 | $4.57 | 346 475 |
| Mar 31, 2021 | $4.39 | $4.53 | $4.32 | $4.45 | 359 709 |
| Mar 30, 2021 | $4.30 | $4.50 | $4.11 | $4.39 | 470 963 |
| Mar 29, 2021 | $4.58 | $4.74 | $4.26 | $4.30 | 529 919 |
| Mar 26, 2021 | $4.87 | $4.87 | $4.42 | $4.63 | 578 242 |
