aTyr Pharma, Inc. (ATYR)
NASDAQ: ATYR · Real-Time Price · USD
0.4800
-0.0030 (-0.62%)
At close: Jul 30, 2026, 4:00 PM EDT
0.4800
0.00 (0.00%)
After-hours: Jul 30, 2026, 6:42 PM EDT

aTyr Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20260.480.490.480.480.48-0.62%624,274
Jul 29, 20260.480.500.480.480.48-2.23%599,027
Jul 28, 20260.490.500.470.490.490.90%932,178
Jul 27, 20260.480.500.470.490.493.44%683,757
Jul 24, 20260.500.510.470.470.47-4.98%825,955
Jul 23, 20260.480.510.460.500.502.28%1,375,045
Jul 22, 20260.480.510.480.490.490.23%897,417
Jul 21, 20260.490.510.480.490.49-0.10%864,674
Jul 20, 20260.500.530.490.490.49-4.59%811,078
Jul 17, 20260.510.520.480.510.51-1.18%713,495
Jul 16, 20260.530.540.500.520.52-3.44%1,371,419
Jul 15, 20260.520.560.500.530.539.94%6,280,832
Jul 14, 20260.520.520.470.490.49-3.59%938,178
Jul 13, 20260.530.570.500.500.50-7.40%797,821
Jul 10, 20260.580.590.540.540.54-6.41%1,404,901
Jul 9, 20260.640.650.580.580.58-9.55%1,466,972
Jul 8, 20260.590.680.590.640.646.10%2,381,098
Jul 7, 20260.650.700.600.610.61-7.31%2,355,212
Jul 6, 20260.600.660.600.650.6510.36%1,665,012
Jul 2, 20260.590.610.570.590.590.46%1,476,533
Jul 1, 20260.600.620.570.590.59-1.17%1,442,000
Jun 30, 20260.560.610.550.600.605.37%1,355,671
Jun 29, 20260.540.570.530.570.577.37%1,441,183
Jun 26, 20260.550.580.520.530.53-5.75%12,153,229
Jun 25, 20260.580.590.540.560.56-0.32%1,788,999
Jun 24, 20260.520.590.510.560.564.54%3,640,704
Jun 23, 20260.460.560.460.540.5414.23%2,898,065
Jun 22, 20260.450.490.450.470.474.37%1,875,492
Jun 18, 20260.480.490.450.450.45-2.68%1,533,392
Jun 17, 20260.440.500.440.460.463.37%1,582,927
Jun 16, 20260.440.460.440.450.451.02%643,231
Jun 15, 20260.470.480.440.440.440.66%1,620,887
Jun 12, 20260.470.480.440.440.44-7.36%1,428,264
Jun 11, 20260.470.480.440.480.481.49%1,230,505
Jun 10, 20260.460.480.450.470.472.81%969,333
Jun 9, 20260.460.470.440.460.463.05%1,776,974
Jun 8, 20260.470.470.440.440.44-5.94%1,778,427
Jun 5, 20260.520.520.460.470.47-8.38%2,784,597
Jun 4, 20260.510.540.510.510.512.58%1,472,727
Jun 3, 20260.510.530.500.500.50-3.83%1,730,342
Jun 2, 20260.560.560.520.520.52-4.87%1,936,735
Jun 1, 20260.530.590.510.550.550.76%4,420,333
May 29, 20260.540.570.520.540.5411.30%5,434,479
May 28, 20260.480.500.460.490.491.92%9,861,796
May 27, 20260.500.500.470.480.48-1.26%2,516,947
May 26, 20260.490.500.480.480.48-1.16%2,282,446
May 22, 20260.530.540.490.490.49-7.28%3,186,024
May 21, 20260.520.550.510.530.53-0.40%2,765,166
May 20, 20260.500.550.500.530.539.86%3,412,927
May 19, 20260.500.530.480.480.48-7.03%2,876,861