aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.83	0.85	0.80	0.84	-	3.76%	682,261
Mar 20, 2026	0.82	0.85	0.80	0.81	0.81	-2.33%	869,386
Mar 19, 2026	0.82	0.84	0.79	0.83	0.83	1.55%	1,049,095
Mar 18, 2026	0.88	0.89	0.81	0.82	0.82	-7.54%	800,063
Mar 17, 2026	0.90	0.91	0.87	0.88	0.88	-1.45%	652,282
Mar 16, 2026	0.85	0.90	0.84	0.89	0.89	5.24%	956,755
Mar 13, 2026	0.88	0.90	0.83	0.85	0.85	-2.02%	789,910
Mar 12, 2026	0.90	0.91	0.85	0.87	0.87	-5.90%	1,163,493
Mar 11, 2026	0.92	0.94	0.90	0.92	0.92	-1.49%	539,037
Mar 10, 2026	0.90	0.97	0.90	0.94	0.94	4.02%	1,120,850
Mar 9, 2026	0.82	0.90	0.82	0.90	0.90	9.17%	1,552,806
Mar 6, 2026	0.87	0.89	0.82	0.82	0.82	-8.68%	1,746,005
Mar 5, 2026	0.95	0.96	0.89	0.90	0.90	-6.45%	1,293,232
Mar 4, 2026	0.96	1.00	0.92	0.96	0.96	0.48%	1,037,765
Mar 3, 2026	0.95	0.97	0.85	0.96	0.96	-3.04%	1,238,150
Mar 2, 2026	0.93	0.99	0.93	0.99	0.99	3.15%	1,274,610
Feb 27, 2026	0.99	1.01	0.94	0.96	0.96	-3.05%	933,497
Feb 26, 2026	1.03	1.03	0.97	0.99	0.99	-2.94%	1,408,507
Feb 25, 2026	0.98	1.05	0.98	1.02	1.02	3.16%	1,208,378
Feb 24, 2026	1.00	1.04	0.96	0.99	0.99	-2.10%	1,333,950
Feb 23, 2026	1.05	1.10	0.99	1.01	1.01	-2.88%	2,260,049
Feb 20, 2026	1.05	1.08	1.00	1.04	1.04	-0.95%	1,527,520
Feb 19, 2026	0.97	1.11	0.96	1.05	1.05	5.61%	3,005,464
Feb 18, 2026	0.97	1.02	0.96	0.99	0.99	1.14%	1,970,197
Feb 17, 2026	0.89	1.00	0.87	0.98	0.98	9.97%	2,611,526
Feb 13, 2026	0.89	0.95	0.87	0.89	0.89	0.34%	1,369,199
Feb 12, 2026	0.91	0.92	0.85	0.89	0.89	-3.87%	1,169,194
Feb 11, 2026	0.89	0.93	0.82	0.93	0.93	5.32%	1,968,679
Feb 10, 2026	0.88	0.94	0.87	0.88	0.88	-2.17%	1,316,489
Feb 9, 2026	0.92	0.92	0.84	0.90	0.90	0.06%	1,351,401
Feb 6, 2026	0.83	0.92	0.82	0.90	0.90	10.89%	1,629,523
Feb 5, 2026	0.86	0.90	0.81	0.81	0.81	-7.93%	2,016,733
Feb 4, 2026	0.96	1.03	0.87	0.88	0.88	-8.30%	2,026,487
Feb 3, 2026	0.97	1.04	0.87	0.96	0.96	-1.03%	3,573,105
Feb 2, 2026	0.88	1.02	0.87	0.97	0.97	9.90%	7,287,670
Jan 30, 2026	0.85	0.89	0.82	0.88	0.88	3.79%	3,124,869
Jan 29, 2026	0.75	0.90	0.74	0.85	0.85	26.16%	15,728,811
Jan 28, 2026	0.70	0.71	0.67	0.67	0.67	-4.64%	886,494
Jan 27, 2026	0.70	0.72	0.69	0.71	0.71	0.90%	859,989
Jan 26, 2026	0.71	0.73	0.70	0.70	0.70	-3.10%	1,160,602
Jan 23, 2026	0.73	0.74	0.71	0.72	0.72	-3.12%	740,320
Jan 22, 2026	0.71	0.76	0.70	0.75	0.75	5.22%	1,179,622
Jan 21, 2026	0.70	0.72	0.69	0.71	0.71	0.41%	828,768
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%	1,252,321
Jan 15, 2026	0.70	0.74	0.69	0.71	0.71	-1.59%	827,596
Jan 14, 2026	0.70	0.73	0.69	0.72	0.72	1.67%	1,033,177
Jan 13, 2026	0.68	0.71	0.66	0.71	0.71	3.38%	1,472,345
Jan 12, 2026	0.71	0.72	0.66	0.68	0.68	-4.17%	2,437,339
Jan 9, 2026	0.72	0.74	0.71	0.71	0.71	-1.71%	1,857,077