aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
3.285
+0.185 (5.97%)
Apr 21, 2025, 4:00 PM EDT - Market closed
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 3.07 | 3.33 | 3.05 | 3.28 | 3.28 | 5.81% | 1,200,294 |
| Apr 17, 2025 | 3.00 | 3.14 | 2.97 | 3.10 | 3.10 | 2.65% | 801,734 |
| Apr 16, 2025 | 2.94 | 3.02 | 2.85 | 3.02 | 3.02 | 1.00% | 887,140 |
| Apr 15, 2025 | 3.01 | 3.15 | 2.94 | 2.99 | 2.99 | -0.66% | 819,872 |
| Apr 14, 2025 | 3.07 | 3.12 | 2.94 | 3.01 | 3.01 | 1.35% | 730,427 |
| Apr 11, 2025 | 2.81 | 3.13 | 2.75 | 2.97 | 2.97 | 8.39% | 2,202,350 |
| Apr 10, 2025 | 2.82 | 2.88 | 2.67 | 2.74 | 2.74 | -4.53% | 1,279,140 |
| Apr 9, 2025 | 2.68 | 2.98 | 2.53 | 2.87 | 2.87 | 5.51% | 2,265,176 |
| Apr 8, 2025 | 3.01 | 3.13 | 2.65 | 2.72 | 2.72 | -4.56% | 1,589,631 |
| Apr 7, 2025 | 2.43 | 2.90 | 2.30 | 2.85 | 2.85 | 8.78% | 1,702,273 |
| Apr 4, 2025 | 2.67 | 2.73 | 2.46 | 2.62 | 2.62 | -6.09% | 1,875,090 |
| Apr 3, 2025 | 2.92 | 2.92 | 2.71 | 2.79 | 2.79 | -5.74% | 1,486,094 |
| Apr 2, 2025 | 2.82 | 2.99 | 2.82 | 2.96 | 2.96 | 2.78% | 1,134,842 |
| Apr 1, 2025 | 3.03 | 3.04 | 2.88 | 2.88 | 2.88 | -4.64% | 1,725,794 |
| Mar 31, 2025 | 3.06 | 3.11 | 2.97 | 3.02 | 3.02 | -3.51% | 1,837,654 |
| Mar 28, 2025 | 3.26 | 3.26 | 3.07 | 3.13 | 3.13 | -3.99% | 1,132,093 |
| Mar 27, 2025 | 3.29 | 3.34 | 3.21 | 3.26 | 3.26 | 0.62% | 1,275,922 |
| Mar 26, 2025 | 3.50 | 3.51 | 3.20 | 3.24 | 3.24 | -7.16% | 1,416,915 |
| Mar 25, 2025 | 3.68 | 3.70 | 3.43 | 3.49 | 3.49 | -5.68% | 1,258,987 |
| Mar 24, 2025 | 3.85 | 3.94 | 3.69 | 3.70 | 3.70 | 0.54% | 749,561 |
| Mar 21, 2025 | 3.71 | 3.79 | 3.63 | 3.68 | 3.68 | -2.13% | 820,061 |
| Mar 20, 2025 | 3.81 | 3.90 | 3.68 | 3.76 | 3.76 | -2.08% | 1,511,529 |
| Mar 19, 2025 | 3.86 | 3.98 | 3.81 | 3.84 | 3.84 | -0.78% | 1,279,909 |
| Mar 18, 2025 | 4.15 | 4.17 | 3.85 | 3.87 | 3.87 | -3.49% | 1,306,305 |
| Mar 17, 2025 | 4.00 | 4.32 | 3.90 | 4.01 | 4.01 | 1.01% | 2,060,587 |
| Mar 14, 2025 | 3.66 | 4.28 | 3.65 | 3.97 | 3.97 | -0.50% | 2,403,455 |
| Mar 13, 2025 | 3.55 | 4.04 | 3.53 | 3.99 | 3.99 | 12.39% | 1,902,451 |
| Mar 12, 2025 | 3.10 | 3.71 | 3.10 | 3.55 | 3.55 | 15.64% | 2,146,540 |
| Mar 11, 2025 | 3.10 | 3.27 | 2.98 | 3.07 | 3.07 | -0.97% | 2,308,184 |
| Mar 10, 2025 | 3.32 | 3.39 | 3.10 | 3.10 | 3.10 | -8.82% | 1,461,430 |
| Mar 7, 2025 | 3.28 | 3.73 | 3.27 | 3.40 | 3.40 | 10.39% | 2,884,005 |
| Mar 6, 2025 | 3.11 | 3.17 | 2.95 | 3.08 | 3.08 | -2.22% | 1,356,653 |
| Mar 5, 2025 | 3.15 | 3.26 | 3.07 | 3.15 | 3.15 | 3.96% | 1,832,924 |
| Mar 4, 2025 | 3.24 | 3.25 | 2.71 | 3.03 | 3.03 | -8.18% | 3,112,131 |
| Mar 3, 2025 | 3.98 | 4.01 | 3.29 | 3.30 | 3.30 | -16.56% | 1,804,307 |
| Feb 28, 2025 | 3.86 | 3.96 | 3.70 | 3.96 | 3.96 | 2.20% | 954,651 |
| Feb 27, 2025 | 3.97 | 4.14 | 3.86 | 3.87 | 3.87 | - | 1,312,180 |
| Feb 26, 2025 | 3.85 | 3.92 | 3.69 | 3.87 | 3.87 | 2.11% | 1,404,166 |
| Feb 25, 2025 | 3.81 | 3.89 | 3.51 | 3.79 | 3.79 | -1.04% | 3,971,641 |
| Feb 24, 2025 | 4.35 | 4.40 | 3.83 | 3.83 | 3.83 | -11.34% | 1,922,852 |
| Feb 21, 2025 | 4.56 | 4.66 | 4.31 | 4.32 | 4.32 | -2.48% | 1,774,009 |
| Feb 20, 2025 | 4.48 | 4.58 | 4.11 | 4.43 | 4.43 | 4.24% | 2,095,250 |
| Feb 19, 2025 | 3.83 | 4.29 | 3.83 | 4.25 | 4.25 | 12.14% | 3,812,737 |
| Feb 18, 2025 | 3.58 | 3.82 | 3.52 | 3.79 | 3.79 | 11.14% | 1,307,863 |
| Feb 14, 2025 | 3.61 | 3.65 | 3.38 | 3.41 | 3.41 | -5.01% | 1,056,709 |
| Feb 13, 2025 | 3.61 | 3.72 | 3.51 | 3.59 | 3.59 | -0.28% | 496,066 |
| Feb 12, 2025 | 3.67 | 3.81 | 3.60 | 3.60 | 3.60 | -2.96% | 1,327,806 |
| Feb 11, 2025 | 3.75 | 3.75 | 3.60 | 3.71 | 3.71 | -1.59% | 511,554 |
| Feb 10, 2025 | 3.93 | 3.93 | 3.69 | 3.77 | 3.77 | -3.33% | 638,326 |
| Feb 7, 2025 | 3.86 | 3.98 | 3.78 | 3.90 | 3.90 | 0.78% | 748,377 |