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 (%)
Jun 30, 2022 2.750 2.869 2.750 2.830 69,815 +0.08(+2.91%)
Jun 29, 2022 2.790 2.880 2.750 2.750 68,049 -0.06(-2.14%)
Jun 28, 2022 2.870 2.999 2.780 2.810 89,277 -0.06(-2.09%)
Jun 27, 2022 2.850 2.930 2.820 2.870 121,641 +0.01(+0.35%)
Jun 24, 2022 2.950 2.950 2.850 2.860 89,399 -0.03(-1.04%)
Jun 23, 2022 2.760 2.900 2.740 2.890 244,287 +0.19(+7.04%)
Jun 22, 2022 2.730 2.820 2.688 2.700 77,339 -0.03(-1.10%)
Jun 21, 2022 2.710 2.840 2.680 2.730 185,353 +0.09(+3.41%)
Jun 17, 2022 2.690 2.740 2.610 2.640 64,888 +0.01(+0.38%)
Jun 16, 2022 2.630 2.690 2.600 2.630 39,932 -0.06(-2.23%)
Jun 15, 2022 2.720 2.760 2.600 2.690 79,460 +0.01(+0.37%)
Jun 14, 2022 2.650 2.700 2.600 2.680 81,091 +0.03(+1.13%)
Jun 13, 2022 2.720 2.780 2.600 2.650 94,091 -0.17(-6.03%)
Jun 10, 2022 2.900 2.910 2.720 2.820 55,428 -0.12(-4.08%)
Jun 09, 2022 3.010 3.072 2.895 2.940 59,801 -0.11(-3.61%)
Jun 08, 2022 3.010 3.190 2.910 3.050 78,022 +0.05(+1.67%)
Jun 07, 2022 2.840 3.040 2.760 3.000 140,044 +0.16(+5.63%)
Jun 06, 2022 2.980 2.980 2.800 2.840 53,022 -0.07(-2.41%)
Jun 03, 2022 2.880 2.930 2.800 2.910 66,884 +0.02(+0.69%)
Jun 02, 2022 2.780 2.950 2.780 2.890 72,442 +0.10(+3.58%)
Jun 01, 2022 2.780 2.952 2.735 2.790 44,254 -0.02(-0.71%)
May 31, 2022 2.900 2.900 2.760 2.810 81,639 -0.03(-1.06%)
May 27, 2022 2.810 2.900 2.807 2.840 67,664 +0.04(+1.43%)
May 26, 2022 2.790 2.905 2.719 2.800 67,383 +0.00(+0.00%)
May 25, 2022 2.780 2.870 2.770 2.800 20,495 -0.01(-0.36%)
May 24, 2022 2.920 2.935 2.680 2.810 92,380 -0.17(-5.70%)
May 23, 2022 3.000 3.085 2.850 2.980 82,713 -0.02(-0.67%)
May 20, 2022 3.050 3.050 2.890 3.000 79,316 +0.00(+0.00%)
May 19, 2022 2.990 3.052 2.955 3.000 91,497 +0.00(+0.00%)
May 18, 2022 3.180 3.185 2.920 3.000 65,768 -0.20(-6.25%)
May 17, 2022 3.150 3.270 3.050 3.200 97,972 +0.12(+3.90%)
May 16, 2022 3.060 3.220 2.970 3.080 108,040 +0.02(+0.65%)
May 13, 2022 3.000 3.187 3.000 3.060 160,226 +0.04(+1.32%)
May 12, 2022 3.260 3.260 2.950 3.020 128,492 -0.14(-4.43%)
May 11, 2022 3.440 3.455 3.110 3.160 181,377 -0.32(-9.20%)
May 10, 2022 3.650 3.690 3.270 3.480 80,263 -0.11(-3.06%)
May 09, 2022 3.840 3.905 3.450 3.590 146,614 -0.31(-8.07%)
May 06, 2022 4.090 4.090 3.880 3.905 80,401 -0.23(-5.68%)
May 05, 2022 4.290 4.290 4.050 4.140 52,437 -0.24(-5.48%)
May 04, 2022 4.340 4.380 4.150 4.380 78,080 +0.04(+0.92%)
May 03, 2022 4.230 4.370 4.189 4.340 39,420 +0.15(+3.58%)
May 02, 2022 4.070 4.300 4.070 4.190 47,998 +0.03(+0.72%)
Apr 29, 2022 4.130 4.240 4.100 4.160 51,218 -0.02(-0.48%)
Apr 28, 2022 4.220 4.310 4.080 4.180 87,234 -0.02(-0.48%)
Apr 27, 2022 4.300 4.320 4.150 4.200 117,577 -0.06(-1.41%)
Apr 26, 2022 4.340 4.410 4.210 4.260 60,990 -0.10(-2.29%)
Apr 25, 2022 4.260 4.450 4.229 4.360 72,641 +0.04(+0.93%)
Apr 22, 2022 4.400 4.418 4.250 4.320 65,564 -0.09(-2.04%)
Apr 21, 2022 4.570 4.690 4.400 4.410 66,874 -0.15(-3.29%)
Apr 20, 2022 4.560 4.640 4.460 4.560 102,412 +0.03(+0.66%)
Apr 19, 2022 4.520 4.690 4.460 4.530 64,362 -0.03(-0.66%)
Apr 18, 2022 4.940 4.940 4.500 4.560 158,647 -0.39(-7.88%)
Apr 14, 2022 5.120 5.120 4.920 4.950 130,767 -0.14(-2.75%)
Apr 13, 2022 4.750 5.260 4.750 5.090 407,824 +0.35(+7.38%)
Apr 12, 2022 4.930 5.130 4.710 4.740 213,679 -0.16(-3.27%)
Apr 11, 2022 5.010 5.060 4.850 4.900 106,525 -0.18(-3.54%)
Apr 08, 2022 5.160 5.270 5.060 5.080 84,124 -0.15(-2.87%)
Apr 07, 2022 5.350 5.467 5.180 5.230 64,520 -0.13(-2.43%)
Apr 06, 2022 5.380 5.480 5.351 5.360 55,034 -0.15(-2.72%)
Apr 05, 2022 5.590 5.803 5.480 5.510 59,984 -0.10(-1.78%)
Apr 04, 2022 5.700 5.850 5.550 5.610 65,308 +0.02(+0.36%)
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.