NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.57
-0.0250 (-1.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.09 | Friday, 26th Apr 2024 LIFE stock ended at $1.57. This is 1.57% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $1.57 to a day high of $1.61. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $4.32 | $4.32 | $4.08 | $4.13 | 124 939 |
| Dec 07, 2020 | $4.49 | $4.49 | $4.31 | $4.33 | 198 841 |
| Dec 04, 2020 | $4.52 | $4.53 | $4.30 | $4.35 | 121 093 |
| Dec 03, 2020 | $4.21 | $4.63 | $4.20 | $4.54 | 197 419 |
| Dec 02, 2020 | $4.18 | $4.21 | $3.92 | $4.21 | 72 609 |
| Dec 01, 2020 | $4.36 | $4.43 | $4.10 | $4.20 | 138 324 |
| Nov 30, 2020 | $3.60 | $4.43 | $3.57 | $4.36 | 267 584 |
| Nov 27, 2020 | $3.64 | $3.70 | $3.52 | $3.55 | 46 185 |
| Nov 25, 2020 | $3.52 | $3.72 | $3.52 | $3.59 | 18 962 |
| Nov 24, 2020 | $3.51 | $3.60 | $3.42 | $3.51 | 59 820 |
| Nov 23, 2020 | $3.35 | $3.65 | $3.34 | $3.51 | 172 716 |
| Nov 20, 2020 | $3.35 | $3.37 | $3.23 | $3.33 | 56 828 |
| Nov 19, 2020 | $3.31 | $3.37 | $3.28 | $3.32 | 27 220 |
| Nov 18, 2020 | $3.40 | $3.43 | $3.28 | $3.30 | 169 698 |
| Nov 17, 2020 | $3.26 | $3.44 | $3.25 | $3.27 | 86 290 |
| Nov 16, 2020 | $3.38 | $3.38 | $3.15 | $3.32 | 106 002 |
| Nov 13, 2020 | $3.40 | $3.50 | $3.32 | $3.38 | 116 936 |
| Nov 12, 2020 | $3.30 | $3.47 | $3.28 | $3.36 | 186 889 |
| Nov 11, 2020 | $3.12 | $3.34 | $3.12 | $3.30 | 66 091 |
| Nov 10, 2020 | $3.13 | $3.24 | $3.08 | $3.09 | 46 950 |
| Nov 09, 2020 | $3.25 | $3.30 | $3.09 | $3.11 | 38 552 |
| Nov 06, 2020 | $3.25 | $3.25 | $3.10 | $3.17 | 23 940 |
| Nov 05, 2020 | $3.26 | $3.30 | $3.18 | $3.29 | 49 193 |
| Nov 04, 2020 | $3.19 | $3.30 | $3.05 | $3.18 | 51 204 |
| Nov 03, 2020 | $3.07 | $3.21 | $3.05 | $3.21 | 32 720 |
