ATYR PHARMA (NQ: LIFE)
4.070 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 08, 2016 4.260 4.260 3.875 4.070 236,691 -0.22(-5.13%)
Feb 05, 2016 4.560 4.750 4.254 4.290 215,454 -0.33(-7.14%)
Feb 04, 2016 4.510 4.948 4.355 4.620 103,353 +0.15(+3.36%)
Feb 03, 2016 4.790 4.790 4.310 4.470 114,432 -0.28(-5.89%)
Feb 02, 2016 5.380 5.380 4.500 4.750 175,541 -0.73(-13.32%)
Feb 01, 2016 5.300 6.190 4.650 5.480 120,616 +0.20(+3.79%)
Jan 29, 2016 5.670 5.860 5.130 5.280 86,682 -0.40(-7.04%)
Jan 28, 2016 6.190 6.210 5.610 5.680 97,050 -0.46(-7.49%)
Jan 27, 2016 6.200 6.810 6.050 6.140 211,127 -0.06(-0.97%)
Jan 26, 2016 5.930 6.660 5.900 6.200 286,439 -0.06(-0.96%)
Jan 25, 2016 5.700 6.370 5.700 6.260 98,033 +0.53(+9.25%)
Jan 22, 2016 5.690 5.770 5.480 5.730 75,090 +0.17(+3.06%)
Jan 21, 2016 5.990 5.990 5.530 5.560 85,024 -0.44(-7.33%)
Jan 20, 2016 5.830 6.090 5.620 6.000 258,672 -0.01(-0.17%)
Jan 19, 2016 6.080 6.340 5.530 6.010 172,168 +0.07(+1.18%)
Jan 15, 2016 5.940 5.940 5.940 0 -0.39(-6.16%)
Jan 14, 2016 6.590 6.590 5.824 6.330 234,684 -0.21(-3.21%)
Jan 13, 2016 7.090 7.550 6.300 6.540 93,816 -0.61(-8.53%)
Jan 12, 2016 7.430 7.588 6.860 7.150 61,192 -0.29(-3.90%)
Jan 11, 2016 7.530 9.040 6.600 7.440 119,220 +0.01(+0.13%)
Jan 08, 2016 7.800 8.230 7.370 7.430 59,079 -0.29(-3.76%)
Jan 07, 2016 8.450 8.450 7.250 7.720 254,649 -0.97(-11.16%)
Jan 06, 2016 9.150 9.270 8.630 8.690 78,442 -0.67(-7.16%)
Jan 05, 2016 8.855 9.480 8.855 9.360 42,071 +0.23(+2.52%)
Jan 04, 2016 9.630 9.630 9.040 9.130 62,269 -0.70(-7.12%)
Dec 31, 2015 9.830 9.830 9.830 0 -0.20(-1.99%)
Dec 30, 2015 9.710 10.44 9.660 10.03 26,173 +0.23(+2.35%)
Dec 29, 2015 9.910 10.16 9.510 9.800 65,468 -0.37(-3.64%)
Dec 28, 2015 10.25 10.31 9.751 10.17 65,184 -0.11(-1.07%)
Dec 24, 2015 10.28 10.28 10.28 0 +0.12(+1.18%)
Dec 23, 2015 10.25 10.60 9.460 10.16 58,372 +0.04(+0.40%)
Dec 22, 2015 10.71 10.88 9.885 10.12 85,404 -0.66(-6.12%)
Dec 21, 2015 10.20 10.93 10.15 10.78 87,483 +0.71(+7.05%)
Dec 18, 2015 10.09 10.74 9.260 10.07 786,040 -0.10(-0.98%)
Dec 17, 2015 8.700 10.63 8.700 10.17 860,707 +1.61(+18.81%)
Dec 16, 2015 8.820 8.820 7.800 8.560 177,250 -0.15(-1.72%)
Dec 15, 2015 8.360 9.320 8.290 8.710 127,681 +0.38(+4.56%)
Dec 14, 2015 7.610 8.460 7.590 8.330 162,857 +0.72(+9.46%)
Dec 11, 2015 7.510 8.020 7.510 7.610 77,276 -0.08(-1.04%)
Dec 10, 2015 7.550 7.899 7.370 7.690 65,480 +0.01(+0.13%)
Dec 09, 2015 8.080 8.150 7.600 7.680 37,837 -0.40(-4.95%)
Dec 08, 2015 7.920 8.410 7.850 8.080 48,738 +0.12(+1.51%)
Dec 07, 2015 8.830 8.830 7.620 7.960 72,786 -0.79(-9.03%)
Dec 04, 2015 8.900 8.910 8.490 8.750 27,911 -0.06(-0.68%)
Dec 03, 2015 8.730 9.429 8.400 8.810 90,816 +0.11(+1.26%)
Dec 02, 2015 8.660 9.000 8.335 8.700 63,379 +0.25(+2.96%)
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
//-->