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 |
| Jul 24, 2020 | $4.50 | $4.53 | $4.35 | $4.40 | 29 232 |
| Jul 23, 2020 | $4.47 | $4.73 | $4.37 | $4.52 | 105 577 |
| Jul 22, 2020 | $5.28 | $5.28 | $4.36 | $4.47 | 208 600 |
| Jul 21, 2020 | $5.31 | $5.39 | $4.91 | $5.15 | 151 700 |
| Jul 20, 2020 | $5.25 | $5.48 | $5.10 | $5.39 | 185 100 |
| Jul 17, 2020 | $4.54 | $5.17 | $4.41 | $5.09 | 256 300 |
| Jul 16, 2020 | $4.40 | $4.55 | $4.35 | $4.51 | 44 400 |
| Jul 15, 2020 | $4.17 | $4.55 | $4.05 | $4.50 | 211 300 |
| Jul 14, 2020 | $3.95 | $4.21 | $3.72 | $4.16 | 80 800 |
| Jul 13, 2020 | $4.21 | $4.38 | $3.88 | $3.88 | 62 400 |
| Jul 10, 2020 | $4.30 | $4.39 | $4.16 | $4.25 | 34 900 |
| Jul 09, 2020 | $4.32 | $4.43 | $4.20 | $4.24 | 46 900 |
| Jul 08, 2020 | $4.31 | $4.42 | $4.20 | $4.33 | 65 200 |
| Jul 07, 2020 | $4.25 | $4.38 | $4.22 | $4.28 | 55 700 |
| Jul 06, 2020 | $4.27 | $4.35 | $4.16 | $4.25 | 37 900 |
| Jul 02, 2020 | $4.13 | $4.49 | $4.10 | $4.26 | 41 859 |
| Jul 01, 2020 | $4.44 | $4.46 | $4.23 | $4.30 | 47 500 |
| Jun 30, 2020 | $4.54 | $4.60 | $4.43 | $4.44 | 68 357 |
| Jun 29, 2020 | $4.40 | $4.70 | $4.31 | $4.58 | 104 983 |
| Jun 26, 2020 | $4.68 | $4.75 | $4.19 | $4.44 | 125 361 |
| Jun 25, 2020 | $4.16 | $4.65 | $4.10 | $4.49 | 374 084 |
| Jun 24, 2020 | $4.12 | $4.18 | $3.86 | $4.11 | 136 453 |
| Jun 23, 2020 | $3.94 | $4.16 | $3.81 | $3.94 | 150 295 |
| Jun 22, 2020 | $4.30 | $4.32 | $4.00 | $4.12 | 126 072 |
| Jun 19, 2020 | $3.98 | $4.32 | $3.93 | $4.23 | 210 759 |
