aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
4.320
-0.110 (-2.48%)
At close: Feb 21, 2025, 4:00 PM
4.466
+0.146 (3.37%)
After-hours: Feb 21, 2025, 7:49 PM EST
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.56 | 4.66 | 4.31 | 4.32 | 4.32 | -2.48% | 1,774,009 |
| Feb 20, 2025 | 4.48 | 4.58 | 4.11 | 4.43 | 4.43 | 4.24% | 2,095,250 |
| Feb 19, 2025 | 3.83 | 4.29 | 3.83 | 4.25 | 4.25 | 12.14% | 3,812,737 |
| Feb 18, 2025 | 3.58 | 3.82 | 3.52 | 3.79 | 3.79 | 11.14% | 1,307,863 |
| Feb 14, 2025 | 3.61 | 3.65 | 3.38 | 3.41 | 3.41 | -5.01% | 1,056,709 |
| Feb 13, 2025 | 3.61 | 3.72 | 3.51 | 3.59 | 3.59 | -0.28% | 496,066 |
| Feb 12, 2025 | 3.67 | 3.81 | 3.60 | 3.60 | 3.60 | -2.96% | 1,327,806 |
| Feb 11, 2025 | 3.75 | 3.75 | 3.60 | 3.71 | 3.71 | -1.59% | 511,554 |
| Feb 10, 2025 | 3.93 | 3.93 | 3.69 | 3.77 | 3.77 | -3.33% | 638,326 |
| Feb 7, 2025 | 3.86 | 3.98 | 3.78 | 3.90 | 3.90 | 0.78% | 748,377 |
| Feb 6, 2025 | 3.95 | 3.99 | 3.84 | 3.87 | 3.87 | -1.78% | 586,187 |
| Feb 5, 2025 | 3.81 | 3.96 | 3.73 | 3.94 | 3.94 | 3.41% | 774,099 |
| Feb 4, 2025 | 3.61 | 3.87 | 3.57 | 3.81 | 3.81 | 6.72% | 878,791 |
| Feb 3, 2025 | 3.50 | 3.61 | 3.33 | 3.57 | 3.57 | -7.51% | 1,300,822 |
| Jan 31, 2025 | 3.75 | 3.95 | 3.75 | 3.86 | 3.86 | 3.21% | 692,104 |
| Jan 30, 2025 | 3.66 | 3.83 | 3.63 | 3.74 | 3.74 | 3.03% | 571,631 |
| Jan 29, 2025 | 3.49 | 3.74 | 3.48 | 3.63 | 3.63 | 4.91% | 492,190 |
| Jan 28, 2025 | 3.50 | 3.54 | 3.38 | 3.46 | 3.46 | - | 393,966 |
| Jan 27, 2025 | 3.57 | 3.69 | 3.42 | 3.46 | 3.46 | -3.62% | 383,462 |
| Jan 24, 2025 | 3.56 | 3.68 | 3.55 | 3.59 | 3.59 | 0.84% | 448,155 |
| Jan 23, 2025 | 3.46 | 3.59 | 3.34 | 3.56 | 3.56 | 1.71% | 644,926 |
| Jan 22, 2025 | 3.63 | 3.69 | 3.40 | 3.50 | 3.50 | -3.58% | 667,802 |
| Jan 21, 2025 | 3.65 | 3.65 | 3.46 | 3.63 | 3.63 | 0.55% | 558,784 |
| Jan 17, 2025 | 3.79 | 3.83 | 3.60 | 3.61 | 3.61 | -3.73% | 670,154 |
| Jan 16, 2025 | 3.50 | 3.81 | 3.45 | 3.75 | 3.75 | 8.38% | 1,656,505 |
| Jan 15, 2025 | 3.39 | 3.49 | 3.31 | 3.46 | 3.46 | 5.17% | 901,957 |
| Jan 14, 2025 | 3.30 | 3.39 | 3.17 | 3.29 | 3.29 | - | 856,220 |
| Jan 13, 2025 | 3.50 | 3.50 | 3.25 | 3.29 | 3.29 | -6.80% | 1,085,353 |
| Jan 10, 2025 | 3.72 | 3.73 | 3.52 | 3.53 | 3.53 | -5.61% | 885,402 |
| Jan 8, 2025 | 3.88 | 3.89 | 3.61 | 3.74 | 3.74 | -3.86% | 781,999 |
| Jan 7, 2025 | 4.00 | 4.07 | 3.77 | 3.89 | 3.89 | -2.02% | 690,652 |
| Jan 6, 2025 | 4.15 | 4.23 | 3.89 | 3.97 | 3.97 | -0.25% | 1,359,682 |
| Jan 3, 2025 | 4.00 | 4.02 | 3.83 | 3.98 | 3.98 | 1.79% | 1,118,233 |
| Jan 2, 2025 | 3.69 | 3.97 | 3.63 | 3.91 | 3.91 | 8.01% | 1,400,989 |
| Dec 31, 2024 | 3.55 | 3.68 | 3.47 | 3.62 | 3.62 | 3.13% | 665,799 |
| Dec 30, 2024 | 3.70 | 3.72 | 3.44 | 3.51 | 3.51 | -6.15% | 850,337 |
| Dec 27, 2024 | 3.86 | 3.98 | 3.64 | 3.74 | 3.74 | -0.80% | 1,051,278 |
| Dec 26, 2024 | 3.43 | 3.77 | 3.33 | 3.77 | 3.77 | 10.23% | 1,057,985 |
| Dec 24, 2024 | 3.42 | 3.45 | 3.28 | 3.42 | 3.42 | 1.18% | 371,681 |
| Dec 23, 2024 | 3.40 | 3.51 | 3.30 | 3.38 | 3.38 | 0.90% | 754,398 |
| Dec 20, 2024 | 3.15 | 3.35 | 3.13 | 3.35 | 3.35 | 6.35% | 1,627,078 |
| Dec 19, 2024 | 3.18 | 3.26 | 3.05 | 3.15 | 3.15 | - | 1,378,951 |
| Dec 18, 2024 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | 2.27% | 1,136,859 |
| Dec 17, 2024 | 3.07 | 3.26 | 3.04 | 3.08 | 3.08 | 1.65% | 746,514 |
| Dec 16, 2024 | 3.07 | 3.23 | 3.02 | 3.03 | 3.03 | -0.98% | 1,084,251 |
| Dec 13, 2024 | 3.01 | 3.14 | 2.98 | 3.06 | 3.06 | 1.32% | 416,623 |
| Dec 12, 2024 | 3.17 | 3.18 | 2.99 | 3.02 | 3.02 | -4.73% | 738,582 |
| Dec 11, 2024 | 3.25 | 3.26 | 3.11 | 3.17 | 3.17 | -3.65% | 542,565 |
| Dec 10, 2024 | 3.60 | 3.60 | 3.24 | 3.29 | 3.29 | -6.80% | 857,188 |
| Dec 9, 2024 | 3.35 | 3.78 | 3.35 | 3.53 | 3.53 | 5.06% | 1,293,958 |
| Dec 6, 2024 | 3.30 | 3.55 | 3.28 | 3.36 | 3.36 | 2.75% | 877,701 |
| Dec 5, 2024 | 3.33 | 3.40 | 3.23 | 3.27 | 3.27 | -1.80% | 365,373 |
| Dec 4, 2024 | 3.35 | 3.44 | 3.25 | 3.33 | 3.33 | - | 469,200 |
| Dec 3, 2024 | 3.56 | 3.60 | 3.25 | 3.33 | 3.33 | -6.46% | 589,176 |
| Dec 2, 2024 | 3.60 | 3.64 | 3.47 | 3.56 | 3.56 | 0.85% | 667,140 |
| Nov 29, 2024 | 3.44 | 3.56 | 3.32 | 3.53 | 3.53 | 2.62% | 543,548 |
| Nov 27, 2024 | 3.37 | 3.62 | 3.35 | 3.44 | 3.44 | 4.56% | 718,595 |
| Nov 26, 2024 | 3.11 | 3.37 | 3.06 | 3.29 | 3.29 | 5.45% | 694,853 |
| Nov 25, 2024 | 3.05 | 3.21 | 3.05 | 3.12 | 3.12 | 2.97% | 619,759 |
| Nov 22, 2024 | 3.00 | 3.19 | 2.95 | 3.03 | 3.03 | 1.68% | 1,274,056 |
| Nov 21, 2024 | 2.96 | 3.11 | 2.88 | 2.98 | 2.98 | -0.33% | 1,571,589 |
| Nov 20, 2024 | 3.06 | 3.09 | 2.93 | 2.99 | 2.99 | -1.64% | 521,725 |
| Nov 19, 2024 | 3.00 | 3.10 | 2.93 | 3.04 | 3.04 | 1.00% | 394,836 |
| Nov 18, 2024 | 2.96 | 3.10 | 2.85 | 3.01 | 3.01 | 3.61% | 885,024 |
| Nov 15, 2024 | 3.15 | 3.15 | 2.81 | 2.91 | 2.91 | -8.93% | 1,388,132 |
| Nov 14, 2024 | 3.51 | 3.51 | 3.16 | 3.19 | 3.19 | -9.38% | 677,332 |
| Nov 13, 2024 | 3.53 | 3.80 | 3.50 | 3.52 | 3.52 | 0.86% | 1,217,079 |
| Nov 12, 2024 | 3.35 | 3.53 | 3.27 | 3.49 | 3.49 | 3.87% | 1,059,670 |
| Nov 11, 2024 | 3.15 | 3.42 | 3.13 | 3.36 | 3.36 | 7.69% | 662,157 |
| Nov 8, 2024 | 3.05 | 3.15 | 2.94 | 3.12 | 3.12 | 0.65% | 760,896 |
| Nov 7, 2024 | 3.25 | 3.29 | 3.07 | 3.10 | 3.10 | -4.62% | 632,454 |
| Nov 6, 2024 | 3.27 | 3.29 | 3.11 | 3.25 | 3.25 | 3.17% | 435,805 |
| Nov 5, 2024 | 3.08 | 3.17 | 3.04 | 3.15 | 3.15 | 2.27% | 400,629 |
| Nov 4, 2024 | 3.05 | 3.25 | 2.88 | 3.08 | 3.08 | 1.32% | 1,065,811 |
| Nov 1, 2024 | 3.17 | 3.25 | 3.01 | 3.04 | 3.04 | -2.56% | 675,414 |
| Oct 31, 2024 | 3.11 | 3.20 | 3.04 | 3.12 | 3.12 | -0.32% | 648,100 |
| Oct 30, 2024 | 3.32 | 3.36 | 3.11 | 3.13 | 3.13 | -5.72% | 807,941 |
| Oct 29, 2024 | 3.47 | 3.68 | 3.31 | 3.32 | 3.32 | 0.15% | 1,161,015 |
| Oct 28, 2024 | 3.29 | 3.36 | 3.13 | 3.32 | 3.32 | 2.00% | 2,312,204 |
| Oct 25, 2024 | 3.22 | 3.45 | 3.16 | 3.25 | 3.25 | 0.31% | 1,233,660 |
| Oct 24, 2024 | 3.26 | 3.39 | 3.17 | 3.24 | 3.24 | -1.22% | 612,096 |
| Oct 23, 2024 | 3.36 | 3.38 | 3.11 | 3.28 | 3.28 | -2.09% | 999,124 |
| Oct 22, 2024 | 3.30 | 3.49 | 3.20 | 3.35 | 3.35 | 2.76% | 1,409,782 |
| Oct 21, 2024 | 2.97 | 3.54 | 2.96 | 3.26 | 3.26 | 9.03% | 3,414,799 |
| Oct 18, 2024 | 2.65 | 3.03 | 2.63 | 2.99 | 2.99 | 12.83% | 1,487,933 |
| Oct 17, 2024 | 2.71 | 2.71 | 2.56 | 2.65 | 2.65 | -2.57% | 711,190 |
| Oct 16, 2024 | 2.82 | 2.86 | 2.55 | 2.72 | 2.72 | -1.09% | 1,653,063 |
| Oct 15, 2024 | 2.27 | 2.84 | 2.27 | 2.75 | 2.75 | 22.77% | 3,035,702 |
| Oct 14, 2024 | 2.24 | 2.30 | 2.18 | 2.24 | 2.24 | 0.45% | 5,687,375 |
| Oct 11, 2024 | 2.11 | 2.27 | 2.11 | 2.23 | 2.23 | 5.19% | 781,387 |
| Oct 10, 2024 | 2.13 | 2.18 | 2.06 | 2.12 | 2.12 | 0.47% | 424,841 |
| Oct 9, 2024 | 1.97 | 2.18 | 1.97 | 2.11 | 2.11 | 8.76% | 1,605,891 |
| Oct 8, 2024 | 1.92 | 1.96 | 1.88 | 1.94 | 1.94 | 2.65% | 630,441 |
| Oct 7, 2024 | 1.89 | 1.92 | 1.83 | 1.89 | 1.89 | 1.07% | 718,343 |
| Oct 4, 2024 | 1.90 | 1.96 | 1.84 | 1.87 | 1.87 | 7.47% | 2,887,052 |
| Oct 3, 2024 | 1.77 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 247,306 |
| Oct 2, 2024 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 472,403 |
| Oct 1, 2024 | 1.77 | 1.78 | 1.67 | 1.72 | 1.72 | -2.27% | 467,689 |
| Sep 30, 2024 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 103,722 |
| Sep 27, 2024 | 1.75 | 1.81 | 1.73 | 1.77 | 1.77 | 1.72% | 130,716 |