Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atyr Pharma Inc (NQ: LIFE )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.290 1.320 1.230 1.300 131,527 +0.08(+6.56%)
Nov 29, 2023 1.280 1.280 1.210 1.220 73,109 -0.03(-2.40%)
Nov 28, 2023 1.260 1.290 1.200 1.250 214,349 -0.02(-1.57%)
Nov 27, 2023 1.230 1.290 1.190 1.270 184,702 +0.06(+4.96%)
Nov 24, 2023 1.180 1.210 1.170 1.210 74,290 +0.04(+3.42%)
Nov 22, 2023 1.150 1.190 1.140 1.170 108,101 +0.03(+2.63%)
Nov 21, 2023 1.180 1.200 1.140 1.140 262,020 -0.04(-3.39%)
Nov 20, 2023 1.160 1.200 1.140 1.180 292,240 +0.04(+3.51%)
Nov 17, 2023 1.130 1.170 1.120 1.140 196,339 +0.00(+0.00%)
Nov 16, 2023 1.160 1.160 1.091 1.140 138,610 +0.02(+1.79%)
Nov 15, 2023 1.160 1.170 1.110 1.120 266,067 +0.01(+0.90%)
Nov 14, 2023 1.210 1.210 1.110 1.110 196,613 -0.00(-0.45%)
Nov 13, 2023 1.100 1.170 1.080 1.115 290,940 -0.01(-0.45%)
Nov 10, 2023 1.160 1.170 1.100 1.120 240,974 -0.03(-2.61%)
Nov 09, 2023 1.200 1.220 1.150 1.150 159,660 -0.07(-5.74%)
Nov 08, 2023 1.250 1.290 1.190 1.220 85,445 -0.03(-2.40%)
Nov 07, 2023 1.300 1.300 1.224 1.250 88,086 -0.03(-2.34%)
Nov 06, 2023 1.310 1.320 1.260 1.280 69,271 -0.02(-1.54%)
Nov 03, 2023 1.300 1.320 1.280 1.300 157,656 +0.01(+0.78%)
Nov 02, 2023 1.270 1.290 1.250 1.290 147,476 +0.06(+4.88%)
Nov 01, 2023 1.320 1.320 1.220 1.230 132,604 -0.02(-1.60%)
Oct 31, 2023 1.240 1.270 1.220 1.250 53,134 +0.00(+0.00%)
Oct 30, 2023 1.180 1.270 1.180 1.250 45,648 +0.05(+4.17%)
Oct 27, 2023 1.220 1.250 1.190 1.200 115,079 -0.03(-2.44%)
Oct 26, 2023 1.230 1.260 1.210 1.230 128,843 -0.01(-0.81%)
Oct 25, 2023 1.230 1.258 1.210 1.240 67,117 +0.01(+0.81%)
Oct 24, 2023 1.250 1.276 1.210 1.230 113,938 -0.02(-1.60%)
Oct 23, 2023 1.340 1.340 1.231 1.250 161,915 -0.06(-4.58%)
Oct 20, 2023 1.310 1.355 1.280 1.310 100,040 +0.03(+2.34%)
Oct 19, 2023 1.330 1.330 1.280 1.280 226,200 -0.05(-3.76%)
Oct 18, 2023 1.370 1.370 1.320 1.330 81,548 -0.04(-3.27%)
Oct 17, 2023 1.390 1.407 1.350 1.375 112,144 -0.02(-1.79%)
Oct 16, 2023 1.420 1.420 1.370 1.400 104,949 +0.01(+0.72%)
Oct 13, 2023 1.400 1.420 1.370 1.390 143,594 +0.00(+0.00%)
Oct 12, 2023 1.420 1.430 1.370 1.390 133,060 -0.03(-2.11%)
Oct 11, 2023 1.430 1.449 1.400 1.420 117,717 +0.00(+0.35%)
Oct 10, 2023 1.450 1.510 1.400 1.415 113,091 -0.03(-2.41%)
Oct 09, 2023 1.450 1.458 1.390 1.450 146,044 +0.00(+0.00%)
Oct 06, 2023 1.480 1.485 1.430 1.450 82,973 -0.04(-2.68%)
Oct 05, 2023 1.450 1.500 1.430 1.490 129,850 +0.04(+2.76%)
Oct 04, 2023 1.440 1.460 1.385 1.450 129,390 +0.07(+5.07%)
Oct 03, 2023 1.510 1.540 1.360 1.380 297,390 -0.13(-8.61%)
Oct 02, 2023 1.570 1.610 1.500 1.510 237,875 -0.07(-4.43%)
Sep 29, 2023 1.580 1.620 1.580 1.580 98,578 -0.01(-0.63%)
Sep 28, 2023 1.630 1.630 1.570 1.590 113,129 -0.05(-3.05%)
Sep 27, 2023 1.590 1.640 1.570 1.640 110,961 +0.05(+3.14%)
Sep 26, 2023 1.550 1.635 1.550 1.590 134,843 +0.04(+2.58%)
Sep 25, 2023 1.600 1.590 1.545 1.550 279,936 -0.06(-3.73%)
Sep 22, 2023 1.620 1.630 1.600 1.610 118,140 -0.02(-1.23%)
Sep 21, 2023 1.610 1.635 1.600 1.630 77,347 +0.01(+0.62%)
Sep 20, 2023 1.630 1.661 1.611 1.620 177,269 +0.00(+0.00%)
Sep 19, 2023 1.630 1.680 1.620 1.620 123,135 +0.01(+0.62%)
Sep 18, 2023 1.690 1.719 1.610 1.610 302,118 -0.08(-4.73%)
Sep 15, 2023 1.680 1.740 1.660 1.690 403,458 +0.00(+0.00%)
Sep 14, 2023 1.660 1.730 1.660 1.690 275,629 +0.05(+3.05%)
Sep 13, 2023 1.650 1.670 1.640 1.640 220,086 -0.01(-0.61%)
Sep 12, 2023 1.650 1.700 1.642 1.650 123,250 -0.01(-0.60%)
Sep 11, 2023 1.640 1.680 1.619 1.660 190,264 +0.00(+0.00%)
Sep 08, 2023 1.630 1.680 1.630 1.660 116,985 +0.01(+0.61%)
Sep 07, 2023 1.700 1.700 1.640 1.650 183,444 +0.00(+0.00%)
Sep 06, 2023 1.680 1.720 1.620 1.650 345,839 -0.05(-2.94%)
Sep 05, 2023 1.730 1.745 1.670 1.700 196,124 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.