aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	-
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	-15.67%	-
Nov 26, 2025	0.57	0.67	0.57	0.67	0.67	16.52%	2,000
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	20.29%	-
Nov 24, 2025	0.48	0.48	0.48	0.48	0.48	1.27%	-
Nov 21, 2025	0.47	0.47	0.47	0.47	0.47	-6.53%	-
Nov 20, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 19, 2025	0.51	0.51	0.51	0.51	0.51	-15.83%	-
Nov 18, 2025	0.48	0.60	0.48	0.60	0.60	-18.37%	2,000
Nov 17, 2025	0.54	0.74	0.54	0.74	0.74	42.72%	2,500
Nov 14, 2025	0.52	0.52	0.52	0.52	0.52	-4.63%	-
Nov 13, 2025	0.54	0.54	0.54	0.54	0.54	-6.09%	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	-1.71%	-
Nov 11, 2025	0.59	0.59	0.59	0.59	0.59	-1.68%	-
Nov 10, 2025	0.60	0.60	0.60	0.60	0.60	4.39%	-
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	-5.79%	-
Nov 6, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	-
Nov 5, 2025	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Nov 4, 2025	0.63	0.63	0.63	0.63	0.63	-16.67%	-
Nov 3, 2025	0.66	0.75	0.66	0.75	0.75	-0.66%	2,500
Oct 31, 2025	0.68	0.76	0.68	0.76	0.76	2.72%	200
Oct 30, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 29, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	-
Oct 28, 2025	0.73	0.73	0.73	0.73	0.73	-7.01%	-
Oct 27, 2025	0.74	0.79	0.74	0.79	0.79	6.08%	-
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 23, 2025	0.74	0.74	0.74	0.74	0.74	-5.13%	-
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	-6.02%	-
Oct 21, 2025	0.77	0.83	0.77	0.83	0.83	-3.49%	1,000
Oct 20, 2025	0.75	0.86	0.75	0.86	0.86	-4.44%	11,360
Oct 17, 2025	0.77	0.90	0.77	0.90	0.90	-1.10%	5,400
Oct 16, 2025	0.75	0.91	0.75	0.91	0.91	3.41%	2,000
Oct 15, 2025	0.79	0.90	0.79	0.88	0.88	19.73%	12,204
Oct 14, 2025	0.74	0.74	0.74	0.74	0.74	-11.45%	-
Oct 13, 2025	0.83	0.83	0.83	0.83	0.83	-4.60%	-
Oct 10, 2025	0.82	0.96	0.82	0.87	0.87	19.18%	3,137
Oct 9, 2025	0.73	0.73	0.73	0.73	0.73	19.67%	-
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	-12.86%	-
Oct 7, 2025	0.61	0.82	0.61	0.70	0.70	22.81%	2,800
Oct 6, 2025	0.57	0.57	0.57	0.57	0.57	12.87%	-
Oct 3, 2025	0.51	0.51	0.51	0.51	0.51	-7.34%	-
Oct 2, 2025	0.50	0.55	0.50	0.55	0.55	-10.66%	-
Oct 1, 2025	0.59	0.61	0.59	0.61	0.61	-14.08%	7,900
Sep 30, 2025	0.58	0.71	0.58	0.71	0.71	1.43%	6,500
Sep 29, 2025	0.63	0.70	0.63	0.70	0.70	3.70%	1,300
Sep 26, 2025	0.67	0.68	0.66	0.68	0.68	-5.59%	1,605
Sep 25, 2025	0.73	0.73	0.72	0.72	0.72	-16.86%	2,546
Sep 24, 2025	0.59	0.86	0.59	0.86	0.86	39.84%	5,500
Sep 23, 2025	0.62	0.62	0.62	0.62	0.62	3.36%	-
Sep 22, 2025	0.60	0.60	0.60	0.60	0.60	-19.59%	-