NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.62
+0.0300 (+1.89%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.15 | Thursday, 18th Apr 2024 LIFE stock ended at $1.62. This is 1.89% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.80% from a day low at $1.58 to a day high of $1.64. |
| 90 days | $1.42 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $1.15 | $1.19 | $1.15 | $1.17 | 107 988 |
| 2023-11-21 | $1.18 | $1.20 | $1.14 | $1.14 | 261 807 |
| 2023-11-20 | $1.16 | $1.20 | $1.14 | $1.18 | 292 198 |
| 2023-11-17 | $1.13 | $1.17 | $1.12 | $1.14 | 196 289 |
| 2023-11-16 | $1.16 | $1.16 | $1.09 | $1.14 | 138 542 |
| 2023-11-15 | $1.16 | $1.17 | $1.11 | $1.12 | 265 717 |
| 2023-11-14 | $1.21 | $1.21 | $1.11 | $1.11 | 196 458 |
| 2023-11-13 | $1.10 | $1.16 | $1.08 | $1.12 | 290 598 |
| 2023-11-10 | $1.16 | $1.17 | $1.10 | $1.12 | 240 600 |
| 2023-11-09 | $1.20 | $1.22 | $1.15 | $1.15 | 153 817 |
| 2023-11-08 | $1.25 | $1.29 | $1.19 | $1.22 | 85 115 |
| 2023-11-07 | $1.30 | $1.30 | $1.22 | $1.25 | 87 886 |
| 2023-11-06 | $1.31 | $1.32 | $1.26 | $1.28 | 67 229 |
| 2023-11-03 | $1.30 | $1.32 | $1.28 | $1.30 | 157 253 |
| 2023-11-02 | $1.27 | $1.29 | $1.25 | $1.29 | 147 281 |
| 2023-11-01 | $1.32 | $1.32 | $1.22 | $1.23 | 132 435 |
| 2023-10-31 | $1.24 | $1.27 | $1.22 | $1.25 | 53 056 |
| 2023-10-30 | $1.18 | $1.27 | $1.18 | $1.25 | 45 648 |
| 2023-10-27 | $1.22 | $1.25 | $1.19 | $1.20 | 115 053 |
| 2023-10-26 | $1.23 | $1.26 | $1.21 | $1.23 | 128 813 |
| 2023-10-25 | $1.23 | $1.26 | $1.21 | $1.24 | 67 085 |
| 2023-10-24 | $1.25 | $1.28 | $1.21 | $1.23 | 111 838 |
| 2023-10-23 | $1.34 | $1.34 | $1.23 | $1.25 | 161 757 |
| 2023-10-20 | $1.31 | $1.36 | $1.28 | $1.31 | 100 040 |
| 2023-10-19 | $1.33 | $1.33 | $1.28 | $1.28 | 226 186 |
