NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.70
-0.0400 (-2.30%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $2.15 | Monday, 15th Apr 2024 LIFE stock ended at $1.70. This is 2.30% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.45% from a day low at $1.65 to a day high of $1.74. |
| 90 days | $1.40 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-03 | $2.01 | $2.06 | $2.00 | $2.01 | 121 016 |
| 2023-08-02 | $1.99 | $2.02 | $1.97 | $2.00 | 336 694 |
| 2023-08-01 | $1.97 | $2.02 | $1.93 | $1.97 | 236 220 |
| 2023-07-31 | $2.01 | $2.04 | $1.96 | $1.96 | 461 031 |
| 2023-07-28 | $1.97 | $2.02 | $1.94 | $2.01 | 195 063 |
| 2023-07-27 | $1.98 | $1.98 | $1.91 | $1.94 | 235 570 |
| 2023-07-26 | $1.98 | $1.99 | $1.94 | $1.96 | 124 721 |
| 2023-07-25 | $2.01 | $2.01 | $1.95 | $1.96 | 251 724 |
| 2023-07-24 | $2.07 | $2.08 | $1.98 | $1.99 | 363 651 |
| 2023-07-21 | $2.09 | $2.11 | $2.03 | $2.07 | 364 468 |
| 2023-07-20 | $1.96 | $2.09 | $1.96 | $2.03 | 648 229 |
| 2023-07-19 | $1.96 | $2.00 | $1.93 | $1.95 | 185 339 |
| 2023-07-18 | $1.97 | $2.01 | $1.91 | $1.93 | 178 034 |
| 2023-07-17 | $1.95 | $1.99 | $1.94 | $1.99 | 106 320 |
| 2023-07-14 | $1.99 | $1.99 | $1.94 | $1.95 | 201 843 |
| 2023-07-13 | $2.00 | $2.02 | $1.96 | $1.98 | 223 037 |
| 2023-07-12 | $2.03 | $2.03 | $1.99 | $2.00 | 132 347 |
| 2023-07-11 | $2.02 | $2.03 | $2.00 | $2.01 | 121 095 |
| 2023-07-10 | $2.02 | $2.07 | $1.98 | $2.01 | 312 684 |
| 2023-07-07 | $2.00 | $2.05 | $1.97 | $2.01 | 131 433 |
| 2023-07-06 | $2.09 | $2.09 | $1.88 | $1.99 | 762 838 |
| 2023-07-05 | $2.20 | $2.20 | $2.09 | $2.11 | 419 119 |
| 2023-07-03 | $2.18 | $2.24 | $2.16 | $2.23 | 190 162 |
| 2023-06-30 | $2.14 | $2.20 | $2.09 | $2.16 | 397 578 |
| 2023-06-29 | $2.17 | $2.17 | $2.11 | $2.12 | 289 679 |
