aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
2.990
-0.050 (-1.64%)
At close: Nov 20, 2024, 4:00 PM
2.931
-0.059 (-1.97%)
After-hours: Nov 20, 2024, 4:50 PM EST
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.06 | 3.09 | 2.93 | 2.99 | 2.99 | -1.64% | 521,725 |
| Nov 19, 2024 | 3.00 | 3.10 | 2.93 | 3.04 | 3.04 | 1.00% | 394,836 |
| Nov 18, 2024 | 2.96 | 3.10 | 2.85 | 3.01 | 3.01 | 3.61% | 885,024 |
| Nov 15, 2024 | 3.15 | 3.15 | 2.81 | 2.91 | 2.91 | -8.93% | 1,388,132 |
| Nov 14, 2024 | 3.51 | 3.51 | 3.16 | 3.19 | 3.19 | -9.38% | 677,332 |
| Nov 13, 2024 | 3.53 | 3.80 | 3.50 | 3.52 | 3.52 | 0.86% | 1,217,079 |
| Nov 12, 2024 | 3.35 | 3.53 | 3.27 | 3.49 | 3.49 | 3.87% | 1,059,670 |
| Nov 11, 2024 | 3.15 | 3.42 | 3.13 | 3.36 | 3.36 | 7.69% | 662,157 |
| Nov 8, 2024 | 3.05 | 3.15 | 2.94 | 3.12 | 3.12 | 0.65% | 760,896 |
| Nov 7, 2024 | 3.25 | 3.29 | 3.07 | 3.10 | 3.10 | -4.62% | 632,454 |
| Nov 6, 2024 | 3.27 | 3.29 | 3.11 | 3.25 | 3.25 | 3.17% | 435,805 |
| Nov 5, 2024 | 3.08 | 3.17 | 3.04 | 3.15 | 3.15 | 2.27% | 400,629 |
| Nov 4, 2024 | 3.05 | 3.25 | 2.88 | 3.08 | 3.08 | 1.32% | 1,065,811 |
| Nov 1, 2024 | 3.17 | 3.25 | 3.01 | 3.04 | 3.04 | -2.56% | 675,414 |
| Oct 31, 2024 | 3.11 | 3.20 | 3.04 | 3.12 | 3.12 | -0.32% | 648,100 |
| Oct 30, 2024 | 3.32 | 3.36 | 3.11 | 3.13 | 3.13 | -5.72% | 807,941 |
| Oct 29, 2024 | 3.47 | 3.68 | 3.31 | 3.32 | 3.32 | 0.15% | 1,161,015 |
| Oct 28, 2024 | 3.29 | 3.36 | 3.13 | 3.32 | 3.32 | 2.00% | 2,312,204 |
| Oct 25, 2024 | 3.22 | 3.45 | 3.16 | 3.25 | 3.25 | 0.31% | 1,233,660 |
| Oct 24, 2024 | 3.26 | 3.39 | 3.17 | 3.24 | 3.24 | -1.22% | 612,096 |
| Oct 23, 2024 | 3.36 | 3.38 | 3.11 | 3.28 | 3.28 | -2.09% | 999,124 |
| Oct 22, 2024 | 3.30 | 3.49 | 3.20 | 3.35 | 3.35 | 2.76% | 1,409,782 |
| Oct 21, 2024 | 2.97 | 3.54 | 2.96 | 3.26 | 3.26 | 9.03% | 3,414,799 |
| Oct 18, 2024 | 2.65 | 3.03 | 2.63 | 2.99 | 2.99 | 12.83% | 1,487,933 |
| Oct 17, 2024 | 2.71 | 2.71 | 2.56 | 2.65 | 2.65 | -2.57% | 711,190 |
| Oct 16, 2024 | 2.82 | 2.86 | 2.55 | 2.72 | 2.72 | -1.09% | 1,653,063 |
| Oct 15, 2024 | 2.27 | 2.84 | 2.27 | 2.75 | 2.75 | 22.77% | 3,035,702 |
| Oct 14, 2024 | 2.24 | 2.30 | 2.18 | 2.24 | 2.24 | 0.45% | 5,687,375 |
| Oct 11, 2024 | 2.11 | 2.27 | 2.11 | 2.23 | 2.23 | 5.19% | 781,387 |
| Oct 10, 2024 | 2.13 | 2.18 | 2.06 | 2.12 | 2.12 | 0.47% | 424,841 |
| Oct 9, 2024 | 1.97 | 2.18 | 1.97 | 2.11 | 2.11 | 8.76% | 1,605,891 |
| Oct 8, 2024 | 1.92 | 1.96 | 1.88 | 1.94 | 1.94 | 2.65% | 630,441 |
| Oct 7, 2024 | 1.89 | 1.92 | 1.83 | 1.89 | 1.89 | 1.07% | 718,343 |
| Oct 4, 2024 | 1.90 | 1.96 | 1.84 | 1.87 | 1.87 | 7.47% | 2,887,052 |
| Oct 3, 2024 | 1.77 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 247,306 |
| Oct 2, 2024 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 472,403 |
| Oct 1, 2024 | 1.77 | 1.78 | 1.67 | 1.72 | 1.72 | -2.27% | 467,689 |
| Sep 30, 2024 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 103,722 |
| Sep 27, 2024 | 1.75 | 1.81 | 1.73 | 1.77 | 1.77 | 1.72% | 130,716 |
| Sep 26, 2024 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | 1.16% | 111,235 |
| Sep 25, 2024 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 148,748 |
| Sep 24, 2024 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | 243,385 |
| Sep 23, 2024 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 174,453 |
| Sep 20, 2024 | 1.88 | 1.91 | 1.82 | 1.82 | 1.82 | -2.67% | 499,441 |
| Sep 19, 2024 | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | 2.75% | 201,329 |
| Sep 18, 2024 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -1.09% | 1,454,514 |
| Sep 17, 2024 | 1.91 | 1.93 | 1.83 | 1.84 | 1.84 | -3.66% | 191,230 |
| Sep 16, 2024 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | 0.53% | 235,551 |
| Sep 13, 2024 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | 1.60% | 247,219 |
| Sep 12, 2024 | 1.91 | 1.96 | 1.86 | 1.87 | 1.87 | -1.06% | 305,583 |
| Sep 11, 2024 | 1.88 | 2.00 | 1.87 | 1.89 | 1.89 | -0.26% | 427,125 |
| Sep 10, 2024 | 1.91 | 1.91 | 1.83 | 1.90 | 1.90 | 0.26% | 301,523 |
| Sep 9, 2024 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | 0.53% | 228,926 |
| Sep 6, 2024 | 1.77 | 1.98 | 1.75 | 1.88 | 1.88 | 7.43% | 803,308 |
| Sep 5, 2024 | 1.80 | 1.87 | 1.75 | 1.75 | 1.75 | -1.13% | 606,842 |
| Sep 4, 2024 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 148,613 |
| Sep 3, 2024 | 1.87 | 1.88 | 1.73 | 1.78 | 1.78 | -4.81% | 331,182 |
| Aug 30, 2024 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 98,806 |
| Aug 29, 2024 | 1.84 | 1.89 | 1.82 | 1.89 | 1.89 | 2.16% | 200,664 |
| Aug 28, 2024 | 1.90 | 1.91 | 1.78 | 1.85 | 1.85 | -1.07% | 188,845 |
| Aug 27, 2024 | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -3.11% | 78,571 |
| Aug 26, 2024 | 1.91 | 1.98 | 1.88 | 1.93 | 1.93 | 2.12% | 182,231 |
| Aug 23, 2024 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 1.07% | 160,213 |
| Aug 22, 2024 | 1.88 | 1.91 | 1.82 | 1.87 | 1.87 | -0.53% | 186,724 |
| Aug 21, 2024 | 1.85 | 1.89 | 1.77 | 1.88 | 1.88 | 1.08% | 408,869 |
| Aug 20, 2024 | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 252,157 |
| Aug 19, 2024 | 1.93 | 1.94 | 1.82 | 1.89 | 1.89 | -1.05% | 326,207 |
| Aug 16, 2024 | 1.96 | 2.01 | 1.90 | 1.91 | 1.91 | -4.50% | 796,039 |
| Aug 15, 2024 | 1.88 | 2.04 | 1.83 | 2.00 | 2.00 | 8.11% | 711,015 |
| Aug 14, 2024 | 1.84 | 1.88 | 1.75 | 1.85 | 1.85 | 6.32% | 452,374 |
| Aug 13, 2024 | 1.81 | 1.92 | 1.72 | 1.74 | 1.74 | -3.87% | 313,782 |
| Aug 12, 2024 | 1.81 | 1.87 | 1.76 | 1.81 | 1.81 | -0.55% | 180,367 |
| Aug 9, 2024 | 1.83 | 1.87 | 1.78 | 1.82 | 1.82 | -2.15% | 210,614 |
| Aug 8, 2024 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 4.49% | 153,540 |
| Aug 7, 2024 | 1.90 | 1.90 | 1.74 | 1.78 | 1.78 | -4.81% | 259,479 |
| Aug 6, 2024 | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -0.53% | 194,817 |
| Aug 5, 2024 | 1.75 | 1.92 | 1.68 | 1.88 | 1.88 | 2.73% | 670,879 |
| Aug 2, 2024 | 1.88 | 1.93 | 1.82 | 1.83 | 1.83 | -6.15% | 243,140 |
| Aug 1, 2024 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -1.52% | 181,167 |
| Jul 31, 2024 | 2.00 | 2.08 | 1.90 | 1.98 | 1.98 | - | 351,020 |
| Jul 30, 2024 | 2.10 | 2.12 | 1.97 | 1.98 | 1.98 | -6.60% | 374,124 |
| Jul 29, 2024 | 2.20 | 2.24 | 1.91 | 2.12 | 2.12 | -4.50% | 581,868 |
| Jul 26, 2024 | 2.30 | 2.31 | 2.18 | 2.22 | 2.22 | -0.45% | 944,095 |
| Jul 25, 2024 | 2.00 | 2.50 | 1.99 | 2.23 | 2.23 | 15.54% | 1,625,795 |
| Jul 24, 2024 | 1.87 | 1.98 | 1.80 | 1.93 | 1.93 | 3.21% | 701,259 |
| Jul 23, 2024 | 1.86 | 1.89 | 1.74 | 1.87 | 1.87 | 0.54% | 412,099 |
| Jul 22, 2024 | 1.70 | 1.87 | 1.58 | 1.86 | 1.86 | 13.41% | 897,474 |
| Jul 19, 2024 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | - | 298,555 |
| Jul 18, 2024 | 1.69 | 1.72 | 1.62 | 1.64 | 1.64 | -2.96% | 138,407 |
| Jul 17, 2024 | 1.69 | 1.74 | 1.64 | 1.69 | 1.69 | -2.87% | 331,172 |
| Jul 16, 2024 | 1.77 | 1.80 | 1.71 | 1.74 | 1.74 | -1.42% | 534,152 |
| Jul 15, 2024 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 1.44% | 340,002 |
| Jul 12, 2024 | 1.66 | 1.74 | 1.64 | 1.74 | 1.74 | 7.41% | 381,108 |
| Jul 11, 2024 | 1.65 | 1.75 | 1.62 | 1.62 | 1.62 | -3.57% | 342,463 |
| Jul 10, 2024 | 1.60 | 1.72 | 1.58 | 1.68 | 1.68 | 6.33% | 228,940 |
| Jul 9, 2024 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 3.27% | 126,209 |
| Jul 8, 2024 | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | 1.32% | 136,940 |
| Jul 5, 2024 | 1.53 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 163,616 |
| Jul 3, 2024 | 1.53 | 1.62 | 1.53 | 1.54 | 1.54 | 1.32% | 107,104 |
| Jul 2, 2024 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 179,096 |