aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.24	6.54	5.96	6.11	6.11	-1.69%	38,122
Nov 12, 2026	6.63	6.63	6.19	6.21	6.21	-8.27%	35,195
Nov 11, 2026	7.65	7.65	6.70	6.77	6.77	-10.45%	47,215
Nov 10, 2026	7.41	7.98	7.00	7.56	7.56	-0.26%	113,223
Nov 9, 2026	6.29	7.79	5.93	7.58	7.58	19.37%	188,468
Nov 6, 2026	5.70	6.64	5.70	6.35	6.35	5.31%	70,084
Nov 5, 2026	6.13	6.22	5.60	6.03	6.03	-2.43%	61,745
Nov 4, 2026	6.84	6.99	5.30	6.18	6.18	-6.79%	152,116
Nov 3, 2026	6.33	7.22	6.11	6.63	6.63	5.41%	229,530
Nov 2, 2026	5.03	6.42	5.03	6.29	6.29	27.33%	336,052
Oct 30, 2026	5.32	5.43	4.32	4.94	4.94	-8.01%	120,255
Oct 29, 2026	4.83	5.60	4.81	5.37	5.37	4.56%	229,673
Oct 28, 2026	4.80	5.20	4.64	5.14	5.14	3.55%	85,786
Oct 27, 2026	4.87	5.10	4.07	4.96	4.96	-19.17%	213,911
Oct 26, 2026	6.60	6.67	5.75	6.14	6.14	-7.09%	82,295
Oct 23, 2026	6.81	6.88	6.40	6.60	6.60	-2.88%	32,522
Oct 22, 2026	6.80	7.18	6.72	6.80	6.80	-1.33%	25,999
Oct 21, 2026	6.92	7.19	6.82	6.89	6.89	-0.58%	30,865
Oct 20, 2026	6.84	7.11	6.61	6.93	6.93	0.93%	33,030
Oct 19, 2026	7.20	7.36	6.60	6.87	6.87	-1.32%	52,741
Oct 16, 2026	7.56	7.64	6.96	6.96	6.96	-5.33%	45,478
Oct 15, 2026	7.60	7.88	7.35	7.35	7.35	0.27%	55,655
Oct 14, 2026	8.00	8.29	7.23	7.33	7.33	-8.85%	64,332
Oct 13, 2026	8.80	8.80	8.00	8.04	8.04	-6.38%	66,157
Oct 12, 2026	9.91	10.00	8.59	8.59	8.59	-12.75%	50,636
Oct 9, 2026	10.21	10.36	9.84	9.85	9.85	-3.56%	25,015
Oct 8, 2026	10.80	10.92	10.00	10.21	10.21	-8.26%	68,813
Oct 7, 2026	11.16	11.55	10.88	11.13	11.13	-1.80%	28,040
Oct 6, 2026	11.60	11.82	11.22	11.34	11.34	-2.28%	25,573
Oct 5, 2026	11.33	11.76	10.60	11.60	11.60	0.97%	45,252
Oct 2, 2026	11.49	11.84	11.26	11.49	11.49	-2.35%	49,517
Oct 1, 2026	12.20	12.41	11.60	11.76	11.76	-2.94%	54,890
Sep 30, 2026	12.33	12.80	12.00	12.12	12.12	-1.53%	45,060
Sep 29, 2026	11.67	12.72	10.88	12.31	12.31	3.36%	96,335
Sep 28, 2026	11.74	12.64	11.66	11.91	11.91	-2.39%	103,314
Sep 25, 2026	12.37	12.66	11.28	12.20	12.20	-9.66%	209,010
Sep 24, 2026	16.17	16.30	12.96	13.50	13.50	-10.02%	3,252,989
Sep 23, 2026	14.40	15.20	14.00	15.01	15.01	5.27%	29,952
Sep 22, 2026	15.26	15.26	14.04	14.26	14.26	-4.40%	33,394
Sep 21, 2026	15.20	15.20	14.74	14.91	14.91	2.70%	22,966
Sep 18, 2026	14.80	15.52	14.40	14.52	14.52	-3.59%	31,713
Sep 17, 2026	15.80	15.92	14.80	15.06	15.06	-1.98%	25,112
Sep 16, 2026	15.83	15.83	15.15	15.36	15.36	-1.31%	23,854
Sep 15, 2026	15.76	16.03	15.00	15.57	15.57	0.15%	26,499
Sep 14, 2026	16.80	17.36	15.28	15.54	15.54	-9.59%	43,292
Sep 11, 2026	17.42	17.86	16.87	17.19	17.19	-0.49%	35,634
Sep 10, 2026	18.76	18.78	17.20	17.28	17.28	-5.16%	23,088
Sep 9, 2026	19.20	19.44	18.02	18.22	18.22	-5.28%	20,745
Sep 8, 2026	20.40	20.40	19.20	19.23	19.23	-3.32%	15,854
Sep 4, 2026	19.60	20.32	19.49	19.89	19.89	-1.23%	6,344