ATYR PHARMA (NQ: LIFE)
3.480 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 3.600 3.600 3.450 3.480 235,378 -0.19(-5.18%)
May 02, 2016 3.600 3.712 3.460 3.670 419,439 +0.11(+3.09%)
Apr 29, 2016 3.740 3.740 3.430 3.560 372,777 -0.20(-5.32%)
Apr 28, 2016 3.830 3.880 3.725 3.760 316,778 -0.06(-1.57%)
Apr 27, 2016 3.870 3.930 3.780 3.820 221,807 -0.05(-1.29%)
Apr 26, 2016 4.000 4.000 3.740 3.870 260,948 -0.09(-2.27%)
Apr 25, 2016 4.190 4.200 3.918 3.960 368,129 -0.22(-5.26%)
Apr 22, 2016 4.010 4.200 3.940 4.180 282,502 +0.17(+4.24%)
Apr 21, 2016 3.920 4.050 3.860 4.010 394,488 +0.10(+2.56%)
Apr 20, 2016 3.860 4.060 3.820 3.910 388,089 +0.09(+2.36%)
Apr 19, 2016 4.030 4.120 3.790 3.820 525,986 -0.17(-4.26%)
Apr 18, 2016 4.230 4.300 3.980 3.990 727,025 -0.20(-4.77%)
Apr 15, 2016 4.250 4.300 3.930 4.190 824,141 -0.03(-0.71%)
Apr 14, 2016 4.000 4.360 3.860 4.220 1,611,703 +0.23(+5.76%)
Apr 13, 2016 3.910 4.020 3.720 3.990 969,921 +0.12(+3.10%)
Apr 12, 2016 3.700 3.880 3.450 3.870 1,755,625 +0.25(+6.91%)
Apr 11, 2016 3.340 3.680 3.320 3.620 2,323,299 +0.42(+13.12%)
Apr 08, 2016 3.250 3.410 3.051 3.200 3,720,098 +0.00(+0.00%)
Apr 07, 2016 3.250 3.310 3.040 3.200 2,093,558 +0.01(+0.31%)
Apr 06, 2016 3.460 3.520 3.150 3.190 1,324,479 -0.28(-8.07%)
Apr 05, 2016 3.540 3.580 3.445 3.470 326,721 -0.13(-3.61%)
Apr 04, 2016 3.860 3.870 3.600 3.600 281,870 -0.21(-5.51%)
Apr 01, 2016 4.000 4.080 3.770 3.810 406,458 -0.13(-3.30%)
Mar 31, 2016 4.990 5.000 3.663 3.940 1,074,891 -0.92(-18.93%)
Mar 30, 2016 5.475 5.475 4.750 4.860 152,340 -0.19(-3.76%)
Mar 29, 2016 4.950 5.140 4.610 5.050 293,857 +0.10(+2.02%)
Mar 28, 2016 5.070 5.320 4.830 4.950 98,348 -0.06(-1.20%)
Mar 24, 2016 5.010 5.010 5.010 0 +0.01(+0.20%)
Mar 23, 2016 5.433 5.433 4.880 5.000 86,908 -0.46(-8.42%)
Mar 22, 2016 5.680 5.835 5.370 5.460 94,172 -0.25(-4.38%)
Mar 21, 2016 5.520 6.010 5.520 5.710 182,862 +0.41(+7.74%)
Mar 18, 2016 5.440 5.730 5.270 5.300 178,249 -0.08(-1.49%)
Mar 17, 2016 5.380 5.585 5.130 5.380 36,555 +0.01(+0.19%)
Mar 16, 2016 5.500 5.665 4.890 5.370 103,991 -0.13(-2.36%)
Mar 15, 2016 5.570 5.910 5.234 5.500 102,347 -0.09(-1.61%)
Mar 14, 2016 5.110 5.800 5.110 5.590 82,724 +0.49(+9.61%)
Mar 11, 2016 5.490 5.490 4.860 5.100 92,108 +0.02(+0.39%)
Mar 10, 2016 5.380 5.510 5.010 5.080 90,656 -0.22(-4.15%)
Mar 09, 2016 5.500 5.500 5.070 5.300 54,799 -0.17(-3.11%)
Mar 08, 2016 6.320 6.410 5.380 5.470 121,464 -0.78(-12.48%)
Mar 07, 2016 5.620 6.290 5.550 6.250 139,253 +0.62(+11.01%)
Mar 04, 2016 5.170 5.690 5.060 5.630 106,070 +0.49(+9.53%)
Mar 03, 2016 5.330 5.330 5.000 5.140 93,686 -0.11(-2.10%)
Mar 02, 2016 4.950 5.330 4.820 5.250 131,901 +0.31(+6.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->