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 |
| Jan 22, 2021 | $4.02 | $4.34 | $3.90 | $4.03 | 1 090 200 |
| Jan 21, 2021 | $4.01 | $4.02 | $3.85 | $3.92 | 224 213 |
| Jan 20, 2021 | $4.09 | $4.15 | $3.86 | $3.96 | 191 330 |
| Jan 19, 2021 | $4.09 | $4.17 | $4.03 | $4.09 | 189 299 |
| Jan 15, 2021 | $4.04 | $4.24 | $4.01 | $4.02 | 238 310 |
| Jan 14, 2021 | $3.94 | $4.15 | $3.89 | $4.10 | 275 542 |
| Jan 13, 2021 | $4.09 | $4.11 | $3.90 | $3.94 | 164 484 |
| Jan 12, 2021 | $4.12 | $4.19 | $3.92 | $4.10 | 401 269 |
| Jan 11, 2021 | $3.91 | $4.18 | $3.90 | $4.11 | 261 585 |
| Jan 08, 2021 | $3.97 | $4.00 | $3.84 | $3.98 | 228 493 |
| Jan 07, 2021 | $3.71 | $3.97 | $3.71 | $3.87 | 333 037 |
| Jan 06, 2021 | $3.90 | $3.90 | $3.68 | $3.72 | 464 079 |
| Jan 05, 2021 | $3.99 | $4.15 | $3.61 | $3.85 | 1 336 994 |
| Jan 04, 2021 | $3.94 | $4.04 | $3.77 | $3.97 | 108 916 |
| Dec 31, 2020 | $3.96 | $3.96 | $3.71 | $3.88 | 236 816 |
| Dec 30, 2020 | $4.10 | $4.12 | $3.82 | $3.94 | 218 837 |
| Dec 29, 2020 | $4.24 | $4.29 | $4.03 | $4.09 | 198 025 |
| Dec 28, 2020 | $4.25 | $4.30 | $4.02 | $4.28 | 156 997 |
| Dec 24, 2020 | $4.25 | $4.38 | $4.16 | $4.23 | 95 951 |
| Dec 23, 2020 | $4.10 | $4.36 | $4.03 | $4.25 | 266 364 |
| Dec 22, 2020 | $4.22 | $4.29 | $4.07 | $4.12 | 120 853 |
| Dec 21, 2020 | $4.09 | $4.44 | $4.03 | $4.25 | 196 605 |
| Dec 18, 2020 | $4.12 | $4.25 | $4.06 | $4.06 | 111 147 |
| Dec 17, 2020 | $4.33 | $4.37 | $4.02 | $4.10 | 257 191 |
| Dec 16, 2020 | $4.42 | $4.47 | $4.21 | $4.28 | 149 378 |
