NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.62
-0.0200 (-1.22%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.09 | Tuesday, 23rd Apr 2024 LIFE stock ended at $1.62. This is 1.22% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.97% from a day low at $1.61 to a day high of $1.69. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $3.16 | $3.16 | $2.93 | $3.09 | 54 743 |
| Oct 27, 2020 | $3.29 | $3.29 | $3.16 | $3.22 | 26 055 |
| Oct 26, 2020 | $3.43 | $3.45 | $3.14 | $3.26 | 89 482 |
| Oct 23, 2020 | $3.34 | $3.38 | $3.23 | $3.31 | 30 057 |
| Oct 22, 2020 | $3.27 | $3.45 | $3.27 | $3.30 | 37 998 |
| Oct 21, 2020 | $3.42 | $3.49 | $3.21 | $3.26 | 46 350 |
| Oct 20, 2020 | $3.46 | $3.53 | $3.36 | $3.39 | 29 145 |
| Oct 19, 2020 | $3.49 | $3.49 | $3.39 | $3.46 | 27 179 |
| Oct 16, 2020 | $3.41 | $3.53 | $3.36 | $3.43 | 23 786 |
| Oct 15, 2020 | $3.49 | $3.49 | $3.36 | $3.42 | 33 199 |
| Oct 14, 2020 | $3.69 | $3.69 | $3.48 | $3.50 | 93 702 |
| Oct 13, 2020 | $3.55 | $3.67 | $3.45 | $3.67 | 34 366 |
| Oct 12, 2020 | $3.48 | $3.59 | $3.43 | $3.52 | 46 560 |
| Oct 09, 2020 | $3.55 | $3.66 | $3.37 | $3.46 | 110 688 |
| Oct 08, 2020 | $3.37 | $3.55 | $3.37 | $3.49 | 120 016 |
| Oct 07, 2020 | $3.27 | $3.48 | $3.22 | $3.30 | 65 701 |
| Oct 06, 2020 | $3.36 | $3.42 | $3.28 | $3.28 | 34 521 |
| Oct 05, 2020 | $3.11 | $3.33 | $3.11 | $3.30 | 35 227 |
| Oct 02, 2020 | $3.15 | $3.25 | $3.08 | $3.10 | 82 538 |
| Oct 01, 2020 | $3.25 | $3.34 | $3.23 | $3.28 | 43 719 |
| Sep 30, 2020 | $3.31 | $3.41 | $3.23 | $3.23 | 109 932 |
| Sep 29, 2020 | $3.67 | $3.69 | $3.25 | $3.27 | 273 362 |
| Sep 28, 2020 | $3.73 | $3.81 | $3.63 | $3.66 | 45 995 |
| Sep 25, 2020 | $3.85 | $3.98 | $3.70 | $3.71 | 88 937 |
| Sep 24, 2020 | $3.87 | $3.94 | $3.80 | $3.85 | 15 837 |
