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	0.35%	624,274
Jul 29, 2026	0.48	0.50	0.48	0.48	0.48	-2.23%	592,713
Jul 28, 2026	0.49	0.50	0.47	0.49	0.49	0.90%	931,621
Jul 27, 2026	0.48	0.50	0.47	0.49	0.49	3.44%	682,754
Jul 24, 2026	0.50	0.51	0.47	0.47	0.47	-4.98%	823,415
Jul 23, 2026	0.48	0.51	0.46	0.50	0.50	2.28%	1,371,868
Jul 22, 2026	0.48	0.51	0.48	0.49	0.49	0.23%	881,408
Jul 21, 2026	0.49	0.51	0.48	0.49	0.49	-0.10%	861,868
Jul 20, 2026	0.50	0.53	0.49	0.49	0.49	-4.59%	807,878
Jul 17, 2026	0.51	0.52	0.48	0.51	0.51	-1.18%	709,663
Jul 16, 2026	0.53	0.54	0.50	0.52	0.52	-3.44%	1,368,491
Jul 15, 2026	0.52	0.56	0.50	0.53	0.53	9.94%	6,242,320
Jul 14, 2026	0.52	0.52	0.47	0.49	0.49	-3.59%	930,809
Jul 13, 2026	0.53	0.57	0.50	0.50	0.50	-7.40%	752,350
Jul 10, 2026	0.58	0.59	0.54	0.54	0.54	-6.41%	1,367,826
Jul 9, 2026	0.64	0.65	0.58	0.58	0.58	-9.55%	1,458,038
Jul 8, 2026	0.59	0.68	0.59	0.64	0.64	6.10%	2,377,655
Jul 7, 2026	0.65	0.70	0.60	0.61	0.61	-7.31%	2,347,278
Jul 6, 2026	0.60	0.66	0.60	0.65	0.65	10.36%	1,655,412
Jul 2, 2026	0.59	0.61	0.57	0.59	0.59	0.46%	1,475,647
Jul 1, 2026	0.60	0.62	0.57	0.59	0.59	-1.17%	1,433,577
Jun 30, 2026	0.56	0.61	0.55	0.60	0.60	5.37%	1,353,997
Jun 29, 2026	0.54	0.57	0.53	0.57	0.57	7.37%	1,435,106
Jun 26, 2026	0.55	0.58	0.52	0.53	0.53	-5.75%	11,917,875
Jun 25, 2026	0.58	0.59	0.54	0.56	0.56	-0.32%	1,782,348
Jun 24, 2026	0.52	0.59	0.51	0.56	0.56	4.54%	3,629,603
Jun 23, 2026	0.46	0.56	0.46	0.54	0.54	14.23%	2,872,888
Jun 22, 2026	0.45	0.49	0.45	0.47	0.47	4.37%	1,873,896
Jun 18, 2026	0.48	0.49	0.45	0.45	0.45	-2.68%	1,448,235
Jun 17, 2026	0.44	0.50	0.44	0.46	0.46	3.37%	1,577,439
Jun 16, 2026	0.44	0.46	0.44	0.45	0.45	1.02%	640,946
Jun 15, 2026	0.47	0.48	0.44	0.44	0.44	0.66%	1,592,797
Jun 12, 2026	0.47	0.48	0.44	0.44	0.44	-7.36%	1,423,754
Jun 11, 2026	0.47	0.48	0.44	0.48	0.48	1.49%	1,222,370
Jun 10, 2026	0.46	0.48	0.45	0.47	0.47	2.81%	963,893
Jun 9, 2026	0.46	0.47	0.44	0.46	0.46	3.05%	1,709,588
Jun 8, 2026	0.47	0.47	0.44	0.44	0.44	-5.94%	1,770,200
Jun 5, 2026	0.52	0.52	0.46	0.47	0.47	-8.38%	2,756,024
Jun 4, 2026	0.51	0.54	0.51	0.51	0.51	2.58%	1,463,770
Jun 3, 2026	0.51	0.53	0.50	0.50	0.50	-3.83%	1,716,856
Jun 2, 2026	0.56	0.56	0.52	0.52	0.52	-4.87%	1,886,625
Jun 1, 2026	0.53	0.59	0.51	0.55	0.55	0.76%	4,394,344
May 29, 2026	0.54	0.57	0.52	0.54	0.54	11.30%	5,375,432
May 28, 2026	0.48	0.50	0.46	0.49	0.49	1.92%	3,485,333
May 27, 2026	0.50	0.50	0.47	0.48	0.48	-1.26%	2,508,176
May 26, 2026	0.49	0.50	0.48	0.48	0.48	-1.16%	2,274,880
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