aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.48	0.49	0.48	0.48	0.48	-0.62%	624,274
Jul 29, 2026	0.48	0.50	0.48	0.48	0.48	-2.23%	599,027
Jul 28, 2026	0.49	0.50	0.47	0.49	0.49	0.90%	932,178
Jul 27, 2026	0.48	0.50	0.47	0.49	0.49	3.44%	683,757
Jul 24, 2026	0.50	0.51	0.47	0.47	0.47	-4.98%	825,955
Jul 23, 2026	0.48	0.51	0.46	0.50	0.50	2.28%	1,375,045
Jul 22, 2026	0.48	0.51	0.48	0.49	0.49	0.23%	897,417
Jul 21, 2026	0.49	0.51	0.48	0.49	0.49	-0.10%	864,674
Jul 20, 2026	0.50	0.53	0.49	0.49	0.49	-4.59%	811,078
Jul 17, 2026	0.51	0.52	0.48	0.51	0.51	-1.18%	713,495
Jul 16, 2026	0.53	0.54	0.50	0.52	0.52	-3.44%	1,371,419
Jul 15, 2026	0.52	0.56	0.50	0.53	0.53	9.94%	6,280,832
Jul 14, 2026	0.52	0.52	0.47	0.49	0.49	-3.59%	938,178
Jul 13, 2026	0.53	0.57	0.50	0.50	0.50	-7.40%	797,821
Jul 10, 2026	0.58	0.59	0.54	0.54	0.54	-6.41%	1,404,901
Jul 9, 2026	0.64	0.65	0.58	0.58	0.58	-9.55%	1,466,972
Jul 8, 2026	0.59	0.68	0.59	0.64	0.64	6.10%	2,381,098
Jul 7, 2026	0.65	0.70	0.60	0.61	0.61	-7.31%	2,355,212
Jul 6, 2026	0.60	0.66	0.60	0.65	0.65	10.36%	1,665,012
Jul 2, 2026	0.59	0.61	0.57	0.59	0.59	0.46%	1,476,533
Jul 1, 2026	0.60	0.62	0.57	0.59	0.59	-1.17%	1,442,000
Jun 30, 2026	0.56	0.61	0.55	0.60	0.60	5.37%	1,355,671
Jun 29, 2026	0.54	0.57	0.53	0.57	0.57	7.37%	1,441,183
Jun 26, 2026	0.55	0.58	0.52	0.53	0.53	-5.75%	12,153,229
Jun 25, 2026	0.58	0.59	0.54	0.56	0.56	-0.32%	1,788,999
Jun 24, 2026	0.52	0.59	0.51	0.56	0.56	4.54%	3,640,704
Jun 23, 2026	0.46	0.56	0.46	0.54	0.54	14.23%	2,898,065
Jun 22, 2026	0.45	0.49	0.45	0.47	0.47	4.37%	1,875,492
Jun 18, 2026	0.48	0.49	0.45	0.45	0.45	-2.68%	1,533,392
Jun 17, 2026	0.44	0.50	0.44	0.46	0.46	3.37%	1,582,927
Jun 16, 2026	0.44	0.46	0.44	0.45	0.45	1.02%	643,231
Jun 15, 2026	0.47	0.48	0.44	0.44	0.44	0.66%	1,620,887
Jun 12, 2026	0.47	0.48	0.44	0.44	0.44	-7.36%	1,428,264
Jun 11, 2026	0.47	0.48	0.44	0.48	0.48	1.49%	1,230,505
Jun 10, 2026	0.46	0.48	0.45	0.47	0.47	2.81%	969,333
Jun 9, 2026	0.46	0.47	0.44	0.46	0.46	3.05%	1,776,974
Jun 8, 2026	0.47	0.47	0.44	0.44	0.44	-5.94%	1,778,427
Jun 5, 2026	0.52	0.52	0.46	0.47	0.47	-8.38%	2,784,597
Jun 4, 2026	0.51	0.54	0.51	0.51	0.51	2.58%	1,472,727
Jun 3, 2026	0.51	0.53	0.50	0.50	0.50	-3.83%	1,730,342
Jun 2, 2026	0.56	0.56	0.52	0.52	0.52	-4.87%	1,936,735
Jun 1, 2026	0.53	0.59	0.51	0.55	0.55	0.76%	4,420,333
May 29, 2026	0.54	0.57	0.52	0.54	0.54	11.30%	5,434,479
May 28, 2026	0.48	0.50	0.46	0.49	0.49	1.92%	9,861,796
May 27, 2026	0.50	0.50	0.47	0.48	0.48	-1.26%	2,516,947
May 26, 2026	0.49	0.50	0.48	0.48	0.48	-1.16%	2,282,446
May 22, 2026	0.53	0.54	0.49	0.49	0.49	-7.28%	3,186,024
May 21, 2026	0.52	0.55	0.51	0.53	0.53	-0.40%	2,765,166
May 20, 2026	0.50	0.55	0.50	0.53	0.53	9.86%	3,412,927
May 19, 2026	0.50	0.53	0.48	0.48	0.48	-7.03%	2,876,861