NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.60
-0.0200 (-1.23%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.09 | Wednesday, 24th Apr 2024 LIFE stock ended at $1.60. This is 1.23% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.10% from a day low at $1.57 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 |
| Sep 19, 2023 | $1.63 | $1.68 | $1.62 | $1.62 | 122 667 |
| Sep 18, 2023 | $1.69 | $1.72 | $1.61 | $1.61 | 302 069 |
| Sep 15, 2023 | $1.68 | $1.74 | $1.66 | $1.69 | 366 562 |
| Sep 14, 2023 | $1.66 | $1.73 | $1.66 | $1.69 | 275 098 |
| Sep 13, 2023 | $1.65 | $1.66 | $1.64 | $1.64 | 215 786 |
| Sep 12, 2023 | $1.65 | $1.69 | $1.64 | $1.65 | 123 228 |
| Sep 11, 2023 | $1.64 | $1.68 | $1.62 | $1.66 | 190 243 |
| Sep 08, 2023 | $1.63 | $1.67 | $1.63 | $1.66 | 113 383 |
| Sep 07, 2023 | $1.70 | $1.70 | $1.64 | $1.65 | 183 369 |
| Sep 06, 2023 | $1.68 | $1.72 | $1.63 | $1.65 | 343 817 |
| Sep 05, 2023 | $1.73 | $1.75 | $1.67 | $1.70 | 195 920 |
| Sep 01, 2023 | $1.74 | $1.73 | $1.70 | $1.70 | 184 030 |
| Aug 31, 2023 | $1.77 | $1.79 | $1.66 | $1.70 | 376 485 |
| Aug 30, 2023 | $1.80 | $1.80 | $1.76 | $1.77 | 129 849 |
| Aug 29, 2023 | $1.79 | $1.80 | $1.76 | $1.78 | 131 534 |
| Aug 28, 2023 | $1.86 | $1.88 | $1.78 | $1.79 | 174 222 |
| Aug 25, 2023 | $1.84 | $1.90 | $1.79 | $1.85 | 286 550 |
| Aug 24, 2023 | $1.84 | $1.85 | $1.80 | $1.84 | 99 582 |
| Aug 23, 2023 | $1.85 | $1.86 | $1.81 | $1.82 | 139 621 |
| Aug 22, 2023 | $1.90 | $1.93 | $1.84 | $1.85 | 117 806 |
| Aug 21, 2023 | $1.92 | $1.94 | $1.88 | $1.91 | 117 682 |
| Aug 18, 2023 | $1.89 | $1.91 | $1.88 | $1.91 | 161 265 |
| Aug 17, 2023 | $1.91 | $1.91 | $1.88 | $1.89 | 131 587 |
| Aug 16, 2023 | $1.96 | $1.98 | $1.89 | $1.93 | 184 564 |
| Aug 15, 2023 | $1.95 | $1.96 | $1.91 | $1.96 | 173 619 |
