Australia markets closed

aTyr Pharma, Inc. (ATYR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9400+0.0500 (+2.65%)
At close: 04:00PM EDT
1.9600 +0.02 (+1.03%)
After hours: 07:52PM EDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 20241.92001.96001.88001.94001.9400630,300
07 Oct 20241.89001.91501.83001.89001.8900718,300
04 Oct 20241.90001.96001.84001.87001.87002,873,500
03 Oct 20241.77001.80001.74001.74001.7400247,100
02 Oct 20241.76001.80001.71001.78001.7800472,400
01 Oct 20241.76901.78001.67001.72001.7200467,700
30 Sept 20241.74001.79001.74001.76001.7600103,700
27 Sept 20241.75001.81001.73101.77001.7700130,700
26 Sept 20241.77001.78001.73001.74001.7400111,200
25 Sept 20241.73001.77001.72001.72001.7200148,700
24 Sept 20241.79001.80001.74001.74001.7400243,200
23 Sept 20241.82001.84001.77001.77001.7700174,500
20 Sept 20241.88001.91001.82001.82001.8200499,400
19 Sept 20241.85501.92001.85001.87001.8700201,100
18 Sept 20241.88001.90001.82001.82001.82001,454,500
17 Sept 20241.91001.93001.83001.84001.8400191,200
16 Sept 20241.91001.96001.90001.91001.9100235,500
13 Sept 20241.90001.92001.86001.90001.9000247,200
12 Sept 20241.91001.96001.86001.87001.8700305,500
11 Sept 20241.88002.00001.87001.89001.8900427,000
10 Sept 20241.91001.91001.83001.89501.8950301,500
09 Sept 20241.89001.93001.86001.89001.8900228,900
06 Sept 20241.77001.98001.75001.88001.8800803,300
05 Sept 20241.80001.86801.75001.75001.7500606,800
04 Sept 20241.76001.80001.73001.77001.7700149,600
03 Sept 20241.87001.87901.73001.78001.7800331,200
30 Aug 20241.91001.91001.85001.87001.870098,700
29 Aug 20241.84001.89001.82301.89001.8900200,700
28 Aug 20241.90001.91001.78001.85001.8500188,700
27 Aug 20241.92001.93101.86001.87001.870078,600
26 Aug 20241.91001.98001.88001.93001.9300182,200
23 Aug 20241.87001.92001.85101.89001.8900160,200
22 Aug 20241.88001.91001.81501.87001.8700186,700
21 Aug 20241.85001.89001.77001.88001.8800408,900
20 Aug 20241.87001.89001.81001.86001.8600252,100
19 Aug 20241.93001.93501.82001.89001.8900326,200
16 Aug 20241.96002.01001.90001.91001.9100796,000
15 Aug 20241.88002.04001.83002.00002.0000711,000
14 Aug 20241.84001.88001.75001.85001.8500452,400
13 Aug 20241.81001.92001.72001.74001.7400313,800
12 Aug 20241.81001.87001.76001.81001.8100180,400
09 Aug 20241.83001.87301.78001.82001.8200210,600
08 Aug 20241.76001.86001.76001.86001.8600153,500
07 Aug 20241.90001.90001.74001.78001.7800259,500
06 Aug 20241.89001.93001.85001.87001.8700194,800
05 Aug 20241.75001.92001.68001.88001.8800670,900
02 Aug 20241.88001.93001.82001.83001.8300243,100
01 Aug 20242.02002.04001.93001.95001.9500181,100
31 July 20242.00002.07501.90001.98001.9800351,000
30 July 20242.10002.12001.97001.98001.9800373,900
29 July 20242.20002.23601.91002.12002.1200581,900
26 July 20242.30002.31002.18002.22002.2200944,100
25 July 20242.00002.50001.99002.23002.23001,625,800
24 July 20241.87001.98101.80001.93001.9300701,300
23 July 20241.86001.89001.74001.87001.8700412,100
22 July 20241.70001.86901.58001.86001.8600897,500
19 July 20241.67001.68601.62001.64001.6400298,400
18 July 20241.69001.72001.62001.64001.6400138,400
17 July 20241.69001.74001.64001.69001.6900331,200
16 July 20241.77001.79801.71201.74001.7400534,200
15 July 20241.74001.77001.69001.76501.7650340,000
12 July 20241.66001.74001.64001.74001.7400381,000
11 July 20241.65001.75001.62001.62001.6200342,500
10 July 20241.60001.72001.58001.68001.6800228,700
09 July 20241.51001.59701.51001.58001.5800126,000
08 July 20241.51001.55001.48001.53001.5300136,900
05 July 20241.53001.57001.48001.51001.5100163,600
03 July 20241.53001.62001.53001.54001.5400107,100
02 July 20241.54001.56001.50001.52001.5200179,100
01 July 20241.58001.60001.53001.56001.5600146,100
28 June 20241.53001.57001.49001.56001.5600193,300
27 June 20241.52001.59001.47001.54001.5400364,400
26 June 20241.47001.57601.47001.53001.5300376,000
25 June 20241.60001.64501.46001.46001.4600580,900
24 June 20241.54001.69001.52001.63001.6300432,500
21 June 20241.56001.60001.42001.49001.49001,204,800
20 June 20241.70001.72001.55001.58001.5800628,000
18 June 20241.74001.79001.65001.65001.6500284,800
17 June 20241.83001.87001.72001.77001.7700336,100
14 June 20241.83001.91001.82001.83001.8300141,800
13 June 20241.89001.94001.85001.85001.85001,226,100
12 June 20241.96001.99001.90001.90001.9000189,300
11 June 20241.95002.00001.86001.95001.9500260,500
10 June 20242.00002.04001.90001.93001.9300346,400
07 June 20241.88002.07001.87001.98001.9800475,800
06 June 20241.85001.89001.84001.86001.8600121,400
05 June 20241.75001.93401.75001.82001.8200382,500
04 June 20241.86001.95001.82001.90001.9000268,400
03 June 20241.82001.87001.80001.85001.8500289,700
31 May 20241.77001.87301.71001.73001.7300210,100
30 May 20241.69001.83001.65001.76001.7600351,600
29 May 20241.79001.80001.66001.68001.6800400,200
28 May 20241.82001.86001.71501.79001.7900207,900
24 May 20241.80001.82801.78001.80001.8000113,700
23 May 20241.89001.90001.77001.80001.8000396,200
22 May 20241.95001.95001.86001.86001.8600292,200
21 May 20242.09002.09001.90501.95001.9500387,800
20 May 20242.01002.09002.00002.07002.0700379,400
17 May 20241.92002.02001.91502.00002.0000577,300
16 May 20241.94001.96901.88001.93001.9300423,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...