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 |
| Feb 03, 2016 | $4.79 | $4.79 | $4.31 | $4.47 | 114 400 |
| Feb 02, 2016 | $5.38 | $5.38 | $4.50 | $4.75 | 175 200 |
| Feb 01, 2016 | $5.30 | $6.19 | $4.65 | $5.48 | 120 600 |
| Jan 29, 2016 | $5.67 | $5.86 | $5.13 | $5.28 | 86 600 |
| Jan 28, 2016 | $6.19 | $6.21 | $5.61 | $5.68 | 96 800 |
| Jan 27, 2016 | $6.20 | $6.81 | $6.05 | $6.14 | 210 700 |
| Jan 26, 2016 | $5.93 | $6.66 | $5.90 | $6.20 | 286 400 |
| Jan 25, 2016 | $5.70 | $6.37 | $5.70 | $6.26 | 97 700 |
| Jan 22, 2016 | $5.69 | $5.77 | $5.48 | $5.73 | 75 100 |
| Jan 21, 2016 | $5.99 | $5.99 | $5.53 | $5.56 | 85 000 |
| Jan 20, 2016 | $5.83 | $6.09 | $5.62 | $6.00 | 258 700 |
| Jan 19, 2016 | $6.08 | $6.34 | $5.53 | $6.01 | 172 100 |
| Jan 15, 2016 | $5.99 | $6.14 | $5.66 | $5.94 | 185 900 |
| Jan 14, 2016 | $6.59 | $6.59 | $5.82 | $6.33 | 234 600 |
| Jan 13, 2016 | $7.09 | $7.55 | $6.30 | $6.54 | 92 600 |
| Jan 12, 2016 | $7.43 | $7.59 | $6.86 | $7.15 | 59 300 |
| Jan 11, 2016 | $7.53 | $9.04 | $6.60 | $7.44 | 119 000 |
| Jan 08, 2016 | $7.80 | $8.23 | $7.37 | $7.43 | 58 900 |
| Jan 07, 2016 | $8.45 | $8.45 | $7.25 | $7.72 | 253 900 |
| Jan 06, 2016 | $9.15 | $9.27 | $8.63 | $8.69 | 78 400 |
| Jan 05, 2016 | $8.86 | $9.48 | $8.86 | $9.36 | 42 100 |
