NASDAQ:LIFE
aTyr Pharma Stock Price (Quote)
$1.59
+0.0200 (+1.27%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.55 | $1.99 | Wednesday, 1st May 2024 LIFE stock ended at $1.59. This is 1.27% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $1.56 to a day high of $1.61. |
| 90 days | $1.48 | $2.15 | |
| 52 weeks | $1.08 | $2.70 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $5.38 | $5.51 | $5.01 | $5.08 | 90 500 |
| Mar 09, 2016 | $5.50 | $5.50 | $5.07 | $5.30 | 54 700 |
| Mar 08, 2016 | $6.32 | $6.41 | $5.38 | $5.47 | 120 700 |
| Mar 07, 2016 | $5.62 | $6.29 | $5.55 | $6.25 | 139 000 |
| Mar 04, 2016 | $5.17 | $5.69 | $5.06 | $5.63 | 106 000 |
| Mar 03, 2016 | $5.33 | $5.33 | $5.00 | $5.14 | 93 500 |
| Mar 02, 2016 | $4.95 | $5.33 | $4.82 | $5.25 | 131 300 |
| Mar 01, 2016 | $4.50 | $5.00 | $4.47 | $4.94 | 104 200 |
| Feb 29, 2016 | $4.61 | $4.70 | $4.40 | $4.47 | 55 500 |
| Feb 26, 2016 | $4.34 | $4.60 | $4.17 | $4.58 | 119 900 |
| Feb 25, 2016 | $4.59 | $4.61 | $4.25 | $4.31 | 79 300 |
| Feb 24, 2016 | $4.10 | $4.59 | $3.95 | $4.59 | 532 400 |
| Feb 23, 2016 | $4.40 | $4.44 | $4.10 | $4.15 | 46 800 |
| Feb 22, 2016 | $4.38 | $4.52 | $4.23 | $4.38 | 48 900 |
| Feb 19, 2016 | $4.34 | $4.52 | $3.72 | $4.34 | 28 700 |
| Feb 18, 2016 | $4.63 | $4.63 | $4.27 | $4.35 | 27 500 |
| Feb 17, 2016 | $4.39 | $4.57 | $4.16 | $4.52 | 46 800 |
| Feb 16, 2016 | $4.13 | $4.51 | $4.09 | $4.33 | 62 400 |
| Feb 12, 2016 | $3.90 | $4.21 | $3.50 | $4.11 | 130 200 |
| Feb 11, 2016 | $3.72 | $3.89 | $3.55 | $3.80 | 159 200 |
| Feb 10, 2016 | $3.99 | $4.18 | $3.56 | $3.81 | 116 900 |
| Feb 09, 2016 | $4.02 | $4.25 | $3.62 | $3.92 | 165 100 |
| Feb 08, 2016 | $4.26 | $4.26 | $3.88 | $4.07 | 236 200 |
| Feb 05, 2016 | $4.56 | $4.75 | $4.25 | $4.29 | 214 800 |
| Feb 04, 2016 | $4.51 | $4.95 | $4.36 | $4.62 | 103 300 |
