aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.83	0.92	0.82	0.90	0.90	10.89%	1,627,555
Feb 5, 2026	0.86	0.90	0.81	0.81	0.81	-7.93%	2,001,152
Feb 4, 2026	0.96	1.03	0.87	0.88	0.88	-8.30%	2,009,084
Feb 3, 2026	0.97	1.04	0.87	0.96	0.96	-1.03%	3,548,750
Feb 2, 2026	0.88	1.02	0.87	0.97	0.97	9.90%	7,262,411
Jan 30, 2026	0.85	0.89	0.82	0.88	0.88	3.79%	3,113,393
Jan 29, 2026	0.75	0.90	0.74	0.85	0.85	26.16%	15,677,537
Jan 28, 2026	0.70	0.71	0.67	0.67	0.67	-4.64%	875,582
Jan 27, 2026	0.70	0.72	0.69	0.71	0.71	0.90%	859,957
Jan 26, 2026	0.71	0.73	0.70	0.70	0.70	-3.10%	1,157,798
Jan 23, 2026	0.73	0.74	0.71	0.72	0.72	-3.12%	737,845
Jan 22, 2026	0.71	0.76	0.70	0.75	0.75	5.22%	1,172,801
Jan 21, 2026	0.70	0.72	0.69	0.71	0.71	0.41%	827,747
Jan 20, 2026	0.69	0.73	0.69	0.71	0.71	-0.30%	858,745
Jan 16, 2026	0.70	0.74	0.70	0.71	0.71	0.30%	1,235,943
Jan 15, 2026	0.70	0.74	0.69	0.71	0.71	-1.59%	826,555
Jan 14, 2026	0.70	0.73	0.69	0.72	0.72	1.67%	1,023,370
Jan 13, 2026	0.68	0.71	0.66	0.71	0.71	3.38%	1,469,508
Jan 12, 2026	0.71	0.72	0.66	0.68	0.68	-4.17%	2,426,939
Jan 9, 2026	0.72	0.74	0.71	0.71	0.71	-1.71%	1,732,266
Jan 8, 2026	0.73	0.75	0.72	0.73	0.73	-2.87%	1,345,742
Jan 7, 2026	0.72	0.76	0.72	0.75	0.75	3.07%	1,251,084
Jan 6, 2026	0.73	0.76	0.71	0.72	0.72	-2.91%	2,236,313
Jan 5, 2026	0.75	0.78	0.74	0.75	0.75	-1.73%	1,534,860
Jan 2, 2026	0.78	0.80	0.74	0.76	0.76	-3.06%	1,154,163
Dec 31, 2025	0.72	0.85	0.72	0.78	0.78	5.11%	3,667,330
Dec 30, 2025	0.72	0.75	0.72	0.75	0.75	-0.48%	1,471,439
Dec 29, 2025	0.72	0.75	0.71	0.75	0.75	0.78%	2,565,095
Dec 26, 2025	0.73	0.75	0.70	0.74	0.74	0.64%	1,711,965
Dec 24, 2025	0.71	0.74	0.71	0.74	0.74	2.51%	624,797
Dec 23, 2025	0.71	0.76	0.71	0.72	0.72	-0.81%	2,056,523
Dec 22, 2025	0.72	0.75	0.71	0.73	0.73	-3.21%	1,662,006
Dec 19, 2025	0.70	0.75	0.69	0.75	0.75	6.67%	5,868,275
Dec 18, 2025	0.71	0.75	0.70	0.70	0.70	-0.92%	1,673,084
Dec 17, 2025	0.73	0.75	0.70	0.71	0.71	-3.14%	1,260,086
Dec 16, 2025	0.72	0.75	0.72	0.73	0.73	-0.11%	2,355,312
Dec 15, 2025	0.76	0.79	0.73	0.73	0.73	-5.43%	1,730,821
Dec 12, 2025	0.76	0.80	0.76	0.78	0.78	1.33%	1,558,483
Dec 11, 2025	0.81	0.82	0.76	0.77	0.77	-6.21%	1,588,300
Dec 10, 2025	0.81	0.83	0.78	0.82	0.82	0.95%	2,674,716
Dec 9, 2025	0.80	0.83	0.80	0.81	0.81	-0.48%	1,081,374
Dec 8, 2025	0.80	0.84	0.80	0.81	0.81	-1.42%	1,435,154
Dec 5, 2025	0.83	0.85	0.81	0.82	0.82	-0.47%	1,484,078
Dec 4, 2025	0.77	0.86	0.75	0.83	0.83	7.39%	3,228,264
Dec 3, 2025	0.71	0.77	0.70	0.77	0.77	9.27%	2,324,088
Dec 2, 2025	0.74	0.75	0.71	0.71	0.71	-4.82%	2,213,203
Dec 1, 2025	0.77	0.81	0.74	0.74	0.74	-5.05%	2,464,317
Nov 28, 2025	0.77	0.80	0.76	0.78	0.78	2.00%	977,580
Nov 26, 2025	0.77	0.80	0.74	0.77	0.77	-0.29%	1,777,176
Nov 25, 2025	0.76	0.79	0.74	0.77	0.77	-1.31%	2,100,869