NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.61
+0.0100 (+0.625%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.54 | $1.93 | Friday, 3rd May 2024 LIFE stock ended at $1.61. This is 0.625% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.37% from a day low at $1.58 to a day high of $1.62. |
| 90 days | $1.54 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 25, 2021 | $4.54 | $4.96 | $4.42 | $4.81 | 721 977 |
| Mar 24, 2021 | $5.48 | $5.53 | $4.62 | $4.66 | 1 713 911 |
| Mar 23, 2021 | $5.31 | $5.35 | $4.74 | $4.92 | 1 905 640 |
| Mar 22, 2021 | $5.56 | $5.80 | $5.23 | $5.32 | 1 823 721 |
| Mar 19, 2021 | $5.31 | $5.65 | $5.16 | $5.61 | 1 254 687 |
| Mar 18, 2021 | $5.50 | $5.95 | $5.22 | $5.26 | 2 348 621 |
| Mar 17, 2021 | $5.72 | $6.27 | $5.36 | $5.61 | 5 813 049 |
| Mar 16, 2021 | $4.83 | $6.31 | $4.58 | $6.14 | 18 647 912 |
| Mar 15, 2021 | $5.14 | $5.21 | $4.59 | $4.86 | 1 935 650 |
| Mar 12, 2021 | $4.69 | $4.98 | $4.59 | $4.92 | 1 423 070 |
| Mar 11, 2021 | $4.62 | $4.80 | $4.45 | $4.79 | 557 291 |
| Mar 10, 2021 | $4.82 | $4.85 | $4.31 | $4.33 | 467 537 |
| Mar 09, 2021 | $4.41 | $5.09 | $4.41 | $4.79 | 1 031 668 |
| Mar 08, 2021 | $4.21 | $4.54 | $4.20 | $4.35 | 419 426 |
| Mar 05, 2021 | $4.44 | $4.50 | $3.89 | $4.22 | 537 096 |
| Mar 04, 2021 | $4.26 | $4.48 | $4.21 | $4.44 | 523 937 |
| Mar 03, 2021 | $4.54 | $4.62 | $4.27 | $4.32 | 355 263 |
| Mar 02, 2021 | $4.84 | $4.96 | $4.44 | $4.54 | 334 099 |
