NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.60
-0.0050 (-0.313%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $2.09 | Thursday, 25th Apr 2024 LIFE stock ended at $1.60. This is 0.313% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.85% from a day low at $1.55 to a day high of $1.62. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $1.51 | $1.57 | $1.47 | $1.57 | 546 492 |
| Jan 05, 2024 | $1.52 | $1.54 | $1.47 | $1.50 | 275 868 |
| Jan 04, 2024 | $1.60 | $1.60 | $1.50 | $1.51 | 302 393 |
| Jan 03, 2024 | $1.53 | $1.62 | $1.51 | $1.56 | 592 631 |
| Jan 02, 2024 | $1.39 | $1.54 | $1.39 | $1.50 | 489 420 |
| Dec 29, 2023 | $1.45 | $1.46 | $1.38 | $1.41 | 277 634 |
| Dec 28, 2023 | $1.48 | $1.49 | $1.42 | $1.47 | 276 227 |
| Dec 27, 2023 | $1.46 | $1.48 | $1.43 | $1.47 | 295 518 |
| Dec 26, 2023 | $1.34 | $1.48 | $1.34 | $1.46 | 331 154 |
| Dec 22, 2023 | $1.36 | $1.37 | $1.34 | $1.35 | 356 145 |
| Dec 21, 2023 | $1.31 | $1.41 | $1.28 | $1.33 | 443 166 |
| Dec 20, 2023 | $1.45 | $1.45 | $1.29 | $1.31 | 483 238 |
| Dec 19, 2023 | $1.28 | $1.48 | $1.28 | $1.40 | 4 488 286 |
| Dec 18, 2023 | $1.22 | $1.33 | $1.22 | $1.27 | 1 079 738 |
| Dec 15, 2023 | $1.20 | $1.26 | $1.19 | $1.22 | 2 713 918 |
| Dec 14, 2023 | $1.23 | $1.27 | $1.20 | $1.20 | 298 762 |
| Dec 13, 2023 | $1.20 | $1.27 | $1.19 | $1.21 | 621 770 |
| Dec 12, 2023 | $1.16 | $1.24 | $1.14 | $1.19 | 235 699 |
| Dec 11, 2023 | $1.18 | $1.19 | $1.14 | $1.17 | 164 043 |
| Dec 08, 2023 | $1.22 | $1.24 | $1.15 | $1.20 | 116 333 |
| Dec 07, 2023 | $1.27 | $1.27 | $1.20 | $1.21 | 117 623 |
| Dec 06, 2023 | $1.26 | $1.29 | $1.23 | $1.24 | 156 814 |
| Dec 05, 2023 | $1.26 | $1.30 | $1.23 | $1.25 | 137 742 |
| Dec 04, 2023 | $1.29 | $1.30 | $1.25 | $1.27 | 149 065 |
| Dec 01, 2023 | $1.29 | $1.32 | $1.23 | $1.27 | 187 646 |
