aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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