NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.95
-0.0500 (-2.50%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.56 | $2.15 | Thursday, 28th Mar 2024 LIFE stock ended at $1.95. This is 2.50% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 8.46% from a day low at $1.89 to a day high of $2.05. |
90 days | $1.38 | $2.15 | |
52 weeks | $1.08 | $2.70 |
Historical aTyr Pharma prices
Date | Open | High | Low | Close | Volume |
2020-08-28 | $3.91 | $4.02 | $3.81 | $3.94 | 29 336 |
2020-08-27 | $4.33 | $4.34 | $3.82 | $3.91 | 161 688 |
2020-08-26 | $4.30 | $4.39 | $4.24 | $4.38 | 31 360 |
2020-08-25 | $3.97 | $4.40 | $3.97 | $4.31 | 139 062 |
2020-08-24 | $4.25 | $4.45 | $3.86 | $4.03 | 94 081 |
2020-08-21 | $4.51 | $4.60 | $4.31 | $4.43 | 44 979 |
2020-08-20 | $4.66 | $4.66 | $4.48 | $4.63 | 46 183 |
2020-08-19 | $4.39 | $4.65 | $4.28 | $4.63 | 111 401 |
2020-08-18 | $4.24 | $4.70 | $4.20 | $4.39 | 200 887 |
2020-08-17 | $4.20 | $4.23 | $3.90 | $4.17 | 213 073 |
2020-08-14 | $3.91 | $3.95 | $3.69 | $3.81 | 77 536 |
2020-08-13 | $3.65 | $3.99 | $3.50 | $3.91 | 157 795 |
2020-08-12 | $3.82 | $3.84 | $3.59 | $3.64 | 77 989 |
2020-08-11 | $4.20 | $4.21 | $3.80 | $3.82 | 110 355 |
2020-08-10 | $4.07 | $4.10 | $3.95 | $4.00 | 79 005 |
2020-08-07 | $4.00 | $4.06 | $3.91 | $4.00 | 60 815 |
2020-08-06 | $4.08 | $4.08 | $3.92 | $3.99 | 47 695 |
2020-08-05 | $3.98 | $4.10 | $3.90 | $4.03 | 71 684 |
2020-08-04 | $3.91 | $4.05 | $3.85 | $3.97 | 59 022 |
2020-08-03 | $3.95 | $4.05 | $3.83 | $3.90 | 168 087 |
2020-07-31 | $4.10 | $4.17 | $3.89 | $3.95 | 61 512 |
2020-07-30 | $4.09 | $4.13 | $3.95 | $4.06 | 62 873 |
2020-07-29 | $4.14 | $4.19 | $4.00 | $4.07 | 45 993 |
2020-07-28 | $4.59 | $4.59 | $3.99 | $4.14 | 58 902 |
2020-07-27 | $4.45 | $4.54 | $4.02 | $4.19 | 56 085 |