aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
5.43
+0.04 (0.74%)
Jun 4, 2025, 1:17 PM - Market open
aTyr Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.50 | 5.65 | 5.25 | 5.32 | - | -1.30% | 2,344,949 |
| 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 |
| Apr 15, 2025 | 3.01 | 3.15 | 2.94 | 2.99 | 2.99 | -0.66% | 819,872 |
| Apr 14, 2025 | 3.07 | 3.12 | 2.94 | 3.01 | 3.01 | 1.35% | 730,427 |
| Apr 11, 2025 | 2.81 | 3.13 | 2.75 | 2.97 | 2.97 | 8.39% | 2,202,350 |
| Apr 10, 2025 | 2.82 | 2.88 | 2.67 | 2.74 | 2.74 | -4.53% | 1,279,140 |
| Apr 9, 2025 | 2.68 | 2.98 | 2.53 | 2.87 | 2.87 | 5.51% | 2,265,176 |
| Apr 8, 2025 | 3.01 | 3.13 | 2.65 | 2.72 | 2.72 | -4.56% | 1,589,631 |
| Apr 7, 2025 | 2.43 | 2.90 | 2.30 | 2.85 | 2.85 | 8.78% | 1,702,273 |
| Apr 4, 2025 | 2.67 | 2.73 | 2.46 | 2.62 | 2.62 | -6.09% | 1,875,090 |
| Apr 3, 2025 | 2.92 | 2.92 | 2.71 | 2.79 | 2.79 | -5.74% | 1,486,094 |
| Apr 2, 2025 | 2.82 | 2.99 | 2.82 | 2.96 | 2.96 | 2.78% | 1,134,842 |
| Apr 1, 2025 | 3.03 | 3.04 | 2.88 | 2.88 | 2.88 | -4.64% | 1,725,794 |
| Mar 31, 2025 | 3.06 | 3.11 | 2.97 | 3.02 | 3.02 | -3.51% | 1,837,654 |
| Mar 28, 2025 | 3.26 | 3.26 | 3.07 | 3.13 | 3.13 | -3.99% | 1,132,093 |
| Mar 27, 2025 | 3.29 | 3.34 | 3.21 | 3.26 | 3.26 | 0.62% | 1,275,922 |
| Mar 26, 2025 | 3.50 | 3.51 | 3.20 | 3.24 | 3.24 | -7.16% | 1,416,915 |
| Mar 25, 2025 | 3.68 | 3.70 | 3.43 | 3.49 | 3.49 | -5.68% | 1,258,987 |