aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.66	0.78	0.65	0.78	0.78	17.02%	4,015,109
Nov 21, 2025	0.64	0.69	0.64	0.66	0.66	2.01%	2,839,909
Nov 20, 2025	0.69	0.72	0.65	0.65	0.65	-3.52%	4,354,486
Nov 19, 2025	0.70	0.72	0.67	0.68	0.68	-3.68%	4,583,935
Nov 18, 2025	0.68	0.72	0.68	0.70	0.70	3.06%	4,273,700
Nov 17, 2025	0.74	0.77	0.68	0.68	0.68	-9.69%	4,286,345
Nov 14, 2025	0.69	0.75	0.69	0.75	0.75	5.58%	3,498,861
Nov 13, 2025	0.73	0.74	0.70	0.71	0.71	-1.30%	5,875,874
Nov 12, 2025	0.77	0.81	0.72	0.72	0.72	-8.19%	5,416,039
Nov 11, 2025	0.78	0.80	0.77	0.79	0.79	-0.34%	2,799,779
Nov 10, 2025	0.81	0.84	0.77	0.79	0.79	-3.29%	3,861,578
Nov 7, 2025	0.75	0.83	0.74	0.82	0.82	6.05%	4,505,157
Nov 6, 2025	0.81	0.83	0.77	0.77	0.77	-5.35%	3,460,802
Nov 5, 2025	0.81	0.83	0.79	0.81	0.81	-1.55%	3,688,521
Nov 4, 2025	0.84	0.87	0.82	0.83	0.83	-6.14%	2,682,714
Nov 3, 2025	0.88	0.88	0.82	0.88	0.88	1.70%	3,846,144
Oct 31, 2025	0.89	0.92	0.87	0.87	0.87	-2.48%	3,637,336
Oct 30, 2025	0.95	0.96	0.89	0.89	0.89	-8.34%	4,298,931
Oct 29, 2025	0.96	1.00	0.95	0.97	0.97	0.92%	4,081,391
Oct 28, 2025	0.99	1.02	0.96	0.96	0.96	-1.36%	3,606,306
Oct 27, 2025	0.97	1.01	0.97	0.97	0.97	0.79%	3,410,955
Oct 24, 2025	0.99	0.99	0.94	0.97	0.97	-0.74%	2,788,221
Oct 23, 2025	0.96	0.99	0.94	0.97	0.97	0.67%	2,753,458
Oct 22, 2025	1.02	1.05	0.95	0.97	0.97	-6.18%	7,983,475
Oct 21, 2025	1.01	1.07	1.00	1.03	1.03	0.98%	7,040,763
Oct 20, 2025	1.03	1.04	0.98	1.02	1.02	-	6,405,299
Oct 17, 2025	0.99	1.04	0.96	1.02	1.02	2.00%	6,396,147
Oct 16, 2025	1.00	1.10	1.00	1.00	1.00	-1.96%	9,344,274
Oct 15, 2025	1.04	1.08	1.00	1.02	1.02	-1.92%	5,496,346
Oct 14, 2025	0.92	1.06	0.90	1.04	1.04	7.68%	8,286,686
Oct 13, 2025	1.07	1.08	0.95	0.97	0.97	-8.89%	9,581,435
Oct 10, 2025	1.07	1.12	1.01	1.06	1.06	11.23%	21,621,367