aTyr Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.53	0.54	0.49	0.49	0.49	-7.28%	3,159,746
May 21, 2026	0.52	0.55	0.51	0.53	0.53	-0.40%	2,762,359
May 20, 2026	0.50	0.55	0.50	0.53	0.53	9.86%	3,403,192
May 19, 2026	0.50	0.53	0.48	0.48	0.48	-7.03%	2,859,670
May 18, 2026	0.51	0.54	0.46	0.52	0.52	3.08%	5,371,708
May 15, 2026	0.58	0.58	0.49	0.50	0.50	-9.98%	3,538,060
May 14, 2026	0.42	0.58	0.42	0.56	0.56	41.42%	13,901,993
May 13, 2026	0.54	0.54	0.40	0.40	0.40	-25.33%	13,336,688
May 12, 2026	0.80	0.80	0.51	0.53	0.53	-44.20%	12,306,880
May 11, 2026	0.95	0.99	0.93	0.95	0.95	0.41%	1,116,575
May 8, 2026	0.94	0.96	0.90	0.95	0.95	2.66%	905,145
May 7, 2026	1.03	1.03	0.90	0.92	0.92	-11.37%	1,257,208
May 6, 2026	0.85	1.05	0.83	1.04	1.04	23.49%	4,184,093
May 5, 2026	0.86	0.86	0.82	0.84	0.84	-0.08%	750,199
May 4, 2026	0.85	0.86	0.82	0.84	0.84	1.13%	757,206
May 1, 2026	0.81	0.88	0.81	0.83	0.83	3.23%	1,569,052
Apr 30, 2026	0.76	0.81	0.76	0.81	0.81	5.54%	752,286
Apr 29, 2026	0.80	0.80	0.75	0.77	0.77	-3.60%	1,004,959
Apr 28, 2026	0.79	0.81	0.78	0.79	0.79	0.34%	585,675
Apr 27, 2026	0.79	0.84	0.77	0.79	0.79	0.74%	1,155,386
Apr 24, 2026	0.78	0.82	0.78	0.79	0.79	-0.83%	910,152
Apr 23, 2026	0.85	0.85	0.79	0.79	0.79	-6.23%	836,666
Apr 22, 2026	0.83	0.86	0.83	0.84	0.84	2.53%	751,307
Apr 21, 2026	0.84	0.86	0.82	0.82	0.82	-3.48%	584,458
Apr 20, 2026	0.86	0.87	0.84	0.85	0.85	-0.02%	850,371
Apr 17, 2026	0.85	0.87	0.83	0.85	0.85	2.76%	700,920
Apr 16, 2026	0.86	0.87	0.83	0.83	0.83	-1.45%	613,391
Apr 15, 2026	0.85	0.87	0.83	0.84	0.84	0.21%	1,058,544
Apr 14, 2026	0.82	0.88	0.82	0.84	0.84	3.76%	654,029
Apr 13, 2026	0.83	0.85	0.80	0.81	0.81	-2.64%	793,198
Apr 10, 2026	0.77	0.85	0.75	0.83	0.83	10.99%	980,599
Apr 9, 2026	0.79	0.80	0.75	0.75	0.75	-6.23%	1,198,159
Apr 8, 2026	0.83	0.84	0.79	0.80	0.80	0.59%	686,108
Apr 7, 2026	0.81	0.82	0.76	0.80	0.80	-3.51%	919,553
Apr 6, 2026	0.84	0.87	0.82	0.82	0.82	-2.70%	729,175
Apr 2, 2026	0.84	0.87	0.81	0.85	0.85	-0.46%	704,056
Apr 1, 2026	0.80	0.86	0.79	0.85	0.85	9.08%	1,801,784
Mar 31, 2026	0.74	0.78	0.74	0.78	0.78	6.72%	1,034,827
Mar 30, 2026	0.75	0.76	0.72	0.73	0.73	-2.81%	1,476,490
Mar 27, 2026	0.78	0.79	0.75	0.75	0.75	-5.13%	1,300,649
Mar 26, 2026	0.78	0.81	0.78	0.79	0.79	-0.83%	789,571
Mar 25, 2026	0.80	0.84	0.77	0.80	0.80	1.23%	1,475,526
Mar 24, 2026	0.82	0.82	0.78	0.79	0.79	-4.57%	767,871
Mar 23, 2026	0.83	0.85	0.80	0.83	0.83	2.36%	896,808
Mar 20, 2026	0.82	0.85	0.80	0.81	0.81	-2.33%	876,618
Mar 19, 2026	0.82	0.84	0.79	0.83	0.83	1.55%	1,055,414
Mar 18, 2026	0.88	0.89	0.81	0.82	0.82	-7.54%	801,340
Mar 17, 2026	0.90	0.91	0.87	0.88	0.88	-1.45%	652,723
Mar 16, 2026	0.85	0.90	0.84	0.89	0.89	5.24%	963,611
Mar 13, 2026	0.88	0.90	0.83	0.85	0.85	-2.02%	791,090