aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
5.03
-0.28 (-5.27%)
At close: Jun 27, 2025, 4:00 PM
5.10
+0.07 (1.39%)
After-hours: Jun 27, 2025, 7:59 PM EDT
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.37 | 5.37 | 4.78 | 5.03 | 5.03 | -5.27% | 15,793,103 |
| Jun 26, 2025 | 5.25 | 5.50 | 5.16 | 5.31 | 5.31 | 3.91% | 2,884,104 |
| Jun 25, 2025 | 5.30 | 5.32 | 4.95 | 5.11 | 5.11 | -3.77% | 2,575,843 |
| Jun 24, 2025 | 5.08 | 5.42 | 4.96 | 5.31 | 5.31 | 6.63% | 3,780,527 |
| Jun 23, 2025 | 5.15 | 5.21 | 4.94 | 4.98 | 4.98 | -4.60% | 2,949,443 |
| Jun 20, 2025 | 5.49 | 5.49 | 5.07 | 5.22 | 5.22 | 0.97% | 3,331,414 |
| Jun 18, 2025 | 5.09 | 5.23 | 5.02 | 5.17 | 5.17 | 0.58% | 1,906,480 |
| Jun 17, 2025 | 5.45 | 5.46 | 5.07 | 5.14 | 5.14 | -6.20% | 2,835,545 |
| Jun 16, 2025 | 5.25 | 5.49 | 5.14 | 5.48 | 5.48 | 5.38% | 2,039,364 |
| Jun 13, 2025 | 5.30 | 5.50 | 5.15 | 5.20 | 5.20 | -4.24% | 2,114,062 |
| Jun 12, 2025 | 5.35 | 5.61 | 5.25 | 5.43 | 5.43 | 0.65% | 1,375,742 |
| Jun 11, 2025 | 5.55 | 5.75 | 5.33 | 5.40 | 5.40 | -1.91% | 2,086,562 |
| Jun 10, 2025 | 5.40 | 5.98 | 5.39 | 5.50 | 5.50 | 0.92% | 2,732,384 |
| Jun 9, 2025 | 5.50 | 5.53 | 5.15 | 5.45 | 5.45 | 1.30% | 2,618,247 |
| Jun 6, 2025 | 5.47 | 5.52 | 5.34 | 5.38 | 5.38 | 0.56% | 2,595,352 |
| Jun 5, 2025 | 5.24 | 5.66 | 5.19 | 5.35 | 5.35 | 4.09% | 3,039,876 |
| Jun 4, 2025 | 5.50 | 5.65 | 5.08 | 5.14 | 5.14 | -4.64% | 4,689,428 |
| Jun 3, 2025 | 4.78 | 5.75 | 4.67 | 5.39 | 5.39 | 13.47% | 5,830,638 |
| Jun 2, 2025 | 4.51 | 4.83 | 4.37 | 4.75 | 4.75 | 6.26% | 2,477,873 |
| May 30, 2025 | 4.28 | 4.51 | 4.16 | 4.47 | 4.47 | 5.05% | 1,719,984 |
| May 29, 2025 | 4.40 | 4.48 | 4.21 | 4.26 | 4.26 | 1.31% | 1,724,005 |
| May 28, 2025 | 3.91 | 4.30 | 3.73 | 4.20 | 4.20 | 8.53% | 2,364,561 |
| May 27, 2025 | 3.96 | 4.02 | 3.78 | 3.87 | 3.87 | 3.20% | 2,247,346 |
| May 23, 2025 | 3.78 | 3.88 | 3.70 | 3.75 | 3.75 | -1.32% | 992,000 |
| May 22, 2025 | 3.92 | 3.94 | 3.70 | 3.80 | 3.80 | 1.33% | 1,852,763 |
| May 21, 2025 | 3.49 | 3.85 | 3.42 | 3.75 | 3.75 | 7.45% | 2,350,173 |
| May 20, 2025 | 3.43 | 3.53 | 3.37 | 3.49 | 3.49 | 1.45% | 867,839 |
| May 19, 2025 | 3.30 | 3.50 | 3.25 | 3.44 | 3.44 | 5.20% | 1,224,776 |
| May 16, 2025 | 3.07 | 3.38 | 3.05 | 3.27 | 3.27 | 9.00% | 1,524,032 |
| May 15, 2025 | 3.04 | 3.12 | 2.98 | 3.00 | 3.00 | -0.99% | 1,379,430 |
| May 14, 2025 | 3.29 | 3.35 | 3.01 | 3.03 | 3.03 | -8.46% | 2,019,632 |
| May 13, 2025 | 3.24 | 3.34 | 3.07 | 3.31 | 3.31 | 2.16% | 1,418,087 |
| May 12, 2025 | 3.34 | 3.47 | 3.21 | 3.24 | 3.24 | -1.22% | 1,304,473 |
| May 9, 2025 | 3.35 | 3.42 | 3.20 | 3.28 | 3.28 | -1.80% | 927,876 |
| May 8, 2025 | 3.11 | 3.45 | 3.11 | 3.34 | 3.34 | 5.70% | 1,120,906 |
| May 7, 2025 | 3.23 | 3.30 | 3.06 | 3.16 | 3.16 | -2.17% | 1,038,476 |
| May 6, 2025 | 3.53 | 3.57 | 3.22 | 3.23 | 3.23 | -9.78% | 1,174,437 |
| May 5, 2025 | 3.64 | 3.65 | 3.45 | 3.58 | 3.58 | -0.56% | 746,126 |
| May 2, 2025 | 3.45 | 3.67 | 3.42 | 3.60 | 3.60 | 7.78% | 1,375,208 |
| May 1, 2025 | 3.49 | 3.50 | 3.34 | 3.34 | 3.34 | -3.75% | 1,043,046 |
| Apr 30, 2025 | 3.38 | 3.49 | 3.25 | 3.47 | 3.47 | 2.66% | 745,682 |
| Apr 29, 2025 | 3.30 | 3.44 | 3.19 | 3.38 | 3.38 | 3.36% | 1,038,264 |
| Apr 28, 2025 | 3.43 | 3.54 | 3.20 | 3.27 | 3.27 | -2.39% | 1,566,284 |
| Apr 25, 2025 | 3.42 | 3.47 | 3.29 | 3.35 | 3.35 | -2.90% | 633,278 |
| Apr 24, 2025 | 3.51 | 3.54 | 3.35 | 3.45 | 3.45 | -1.99% | 915,761 |
| Apr 23, 2025 | 3.58 | 3.60 | 3.45 | 3.52 | 3.52 | 1.44% | 1,394,904 |
| Apr 22, 2025 | 3.33 | 3.65 | 3.33 | 3.47 | 3.47 | 5.79% | 1,239,733 |
| Apr 21, 2025 | 3.07 | 3.33 | 3.05 | 3.28 | 3.28 | 5.81% | 1,532,578 |
| Apr 17, 2025 | 3.00 | 3.14 | 2.97 | 3.10 | 3.10 | 2.65% | 801,734 |
| Apr 16, 2025 | 2.94 | 3.02 | 2.85 | 3.02 | 3.02 | 1.00% | 887,140 |