aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.78	0.78	0.78	0.78	-	-1.90%	-
Feb 20, 2026	0.79	0.79	0.79	0.79	0.79	6.76%	-
Feb 19, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	-
Feb 18, 2026	0.72	0.72	0.72	0.72	0.72	16.13%	-
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-5.34%	-
Feb 16, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	-
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	-
Feb 12, 2026	0.68	0.68	0.68	0.68	0.68	6.25%	-
Feb 11, 2026	0.64	0.64	0.64	0.64	0.64	-2.29%	-
Feb 10, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	-
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	12.82%	-
Feb 6, 2026	0.59	0.59	0.59	0.59	0.59	-10.69%	-
Feb 5, 2026	0.66	0.66	0.66	0.66	0.66	-7.09%	-
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	16.26%	-
Feb 2, 2026	0.62	0.62	0.62	0.62	0.62	5.13%	-
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	25.00%	-
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-19.31%	-
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 23, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 19, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	18.37%	-
Jan 13, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	-
Jan 12, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	-
Jan 9, 2026	0.52	0.52	0.52	0.52	0.52	-23.53%	-
Jan 8, 2026	0.54	0.68	0.54	0.68	0.68	28.30%	500
Jan 7, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	-
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	-2.73%	-
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	-
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-5.83%	-
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 23, 2025	0.60	0.60	0.60	0.60	0.60	13.21%	-
Dec 22, 2025	0.53	0.53	0.53	0.53	0.53	6.43%	-
Dec 19, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	-
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-4.76%	-
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	-
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	-5.45%	-
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	-6.72%	-
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	-1.65%	-