aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.77	0.85	0.75	0.83	0.83	10.99%	973,900
Apr 9, 2026	0.79	0.80	0.75	0.75	0.75	-6.23%	1,196,033
Apr 8, 2026	0.83	0.84	0.79	0.80	0.80	0.59%	682,980
Apr 7, 2026	0.81	0.82	0.76	0.80	0.80	-3.51%	918,898
Apr 6, 2026	0.84	0.87	0.82	0.82	0.82	-2.70%	728,391
Apr 2, 2026	0.84	0.87	0.81	0.85	0.85	-0.46%	700,701
Apr 1, 2026	0.80	0.86	0.79	0.85	0.85	9.08%	1,797,090
Mar 31, 2026	0.74	0.78	0.74	0.78	0.78	6.72%	1,032,098
Mar 30, 2026	0.75	0.76	0.72	0.73	0.73	-2.81%	1,472,864
Mar 27, 2026	0.78	0.79	0.75	0.75	0.75	-5.13%	1,298,779
Mar 26, 2026	0.78	0.81	0.78	0.79	0.79	-0.83%	786,645
Mar 25, 2026	0.80	0.84	0.77	0.80	0.80	1.23%	1,470,125
Mar 24, 2026	0.82	0.82	0.78	0.79	0.79	-4.57%	766,249
Mar 23, 2026	0.83	0.85	0.80	0.83	0.83	2.36%	892,719
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