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 |
| Mar 01, 2021 | $4.58 | $4.74 | $4.41 | $4.67 | 346 653 |
| Feb 26, 2021 | $4.54 | $4.63 | $4.25 | $4.35 | 231 968 |
| Feb 25, 2021 | $4.76 | $4.92 | $4.51 | $4.56 | 278 024 |
| Feb 24, 2021 | $4.79 | $5.18 | $4.66 | $4.77 | 858 935 |
| Feb 23, 2021 | $4.71 | $4.96 | $4.22 | $4.65 | 807 491 |
| Feb 22, 2021 | $5.40 | $5.59 | $5.11 | $5.16 | 568 352 |
| Feb 19, 2021 | $5.42 | $5.89 | $5.36 | $5.50 | 1 002 892 |
| Feb 18, 2021 | $5.55 | $5.68 | $5.35 | $5.41 | 564 059 |
| Feb 17, 2021 | $6.03 | $6.08 | $5.68 | $5.72 | 778 893 |
| Feb 16, 2021 | $6.15 | $6.38 | $5.87 | $6.16 | 1 864 689 |
| Feb 12, 2021 | $6.34 | $6.57 | $6.15 | $6.23 | 754 389 |
| Feb 11, 2021 | $6.81 | $6.84 | $6.01 | $6.27 | 1 183 543 |
| Feb 10, 2021 | $7.30 | $7.34 | $5.66 | $6.21 | 2 949 331 |
| Feb 09, 2021 | $7.66 | $7.93 | $6.90 | $7.39 | 2 738 512 |
| Feb 08, 2021 | $6.66 | $8.33 | $6.19 | $8.06 | 10 667 816 |
| Feb 05, 2021 | $5.24 | $5.89 | $4.85 | $5.54 | 7 485 679 |
| Feb 04, 2021 | $3.90 | $4.60 | $3.90 | $4.52 | 4 276 930 |
| Feb 03, 2021 | $3.88 | $3.97 | $3.86 | $3.89 | 174 249 |
| Feb 02, 2021 | $3.78 | $3.92 | $3.73 | $3.92 | 217 537 |
| Feb 01, 2021 | $3.73 | $3.86 | $3.61 | $3.78 | 375 871 |
| Jan 29, 2021 | $3.61 | $3.85 | $3.56 | $3.67 | 286 183 |
| Jan 28, 2021 | $3.65 | $3.76 | $3.48 | $3.53 | 312 207 |
| Jan 27, 2021 | $3.88 | $3.90 | $3.53 | $3.60 | 445 534 |
| Jan 26, 2021 | $4.15 | $4.17 | $3.90 | $3.94 | 310 059 |
| Jan 25, 2021 | $4.10 | $4.13 | $3.85 | $4.09 | 685 158 |
