NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.60
-0.0200 (-1.23%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $2.15 | Friday, 19th Apr 2024 LIFE stock ended at $1.60. This is 1.23% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.36% from a day low at $1.58 to a day high of $1.65. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $1.33 | $1.33 | $1.28 | $1.28 | 226 186 |
| 2023-10-18 | $1.37 | $1.37 | $1.32 | $1.33 | 80 803 |
| 2023-10-17 | $1.39 | $1.41 | $1.36 | $1.38 | 111 431 |
| 2023-10-16 | $1.42 | $1.43 | $1.37 | $1.40 | 81 548 |
| 2023-10-13 | $1.40 | $1.42 | $1.37 | $1.39 | 143 234 |
| 2023-10-12 | $1.42 | $1.43 | $1.38 | $1.39 | 132 973 |
| 2023-10-11 | $1.43 | $1.45 | $1.40 | $1.42 | 117 539 |
| 2023-10-10 | $1.45 | $1.49 | $1.40 | $1.42 | 112 628 |
| 2023-10-09 | $1.45 | $1.46 | $1.39 | $1.45 | 131 753 |
| 2023-10-06 | $1.48 | $1.49 | $1.43 | $1.45 | 82 809 |
| 2023-10-05 | $1.45 | $1.50 | $1.43 | $1.49 | 129 553 |
| 2023-10-04 | $1.44 | $1.46 | $1.38 | $1.45 | 129 281 |
| 2023-10-03 | $1.51 | $1.54 | $1.36 | $1.38 | 291 378 |
| 2023-10-02 | $1.57 | $1.61 | $1.50 | $1.51 | 237 869 |
| 2023-09-29 | $1.58 | $1.62 | $1.58 | $1.58 | 98 510 |
| 2023-09-28 | $1.63 | $1.63 | $1.57 | $1.59 | 112 617 |
| 2023-09-27 | $1.59 | $1.64 | $1.57 | $1.64 | 110 544 |
| 2023-09-26 | $1.55 | $1.64 | $1.55 | $1.59 | 134 825 |
| 2023-09-25 | $1.60 | $1.60 | $1.53 | $1.55 | 273 487 |
| 2023-09-22 | $1.62 | $1.63 | $1.60 | $1.61 | 118 137 |
| 2023-09-21 | $1.61 | $1.63 | $1.60 | $1.63 | 77 319 |
| 2023-09-20 | $1.63 | $1.66 | $1.61 | $1.62 | 176 829 |
| 2023-09-19 | $1.63 | $1.68 | $1.62 | $1.62 | 122 667 |
| 2023-09-18 | $1.69 | $1.72 | $1.61 | $1.61 | 302 069 |
| 2023-09-15 | $1.68 | $1.74 | $1.66 | $1.69 | 366 562 |
