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, 5:40 PM EDT
aTyr Pharma Stock Price History
| 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 |