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 )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2016 2.970 3.430 2.911 3.410 1,430,526 +0.44(+14.81%)
Jul 28, 2016 3.080 3.140 2.880 2.970 316,388 -0.13(-4.19%)
Jul 27, 2016 2.890 3.110 2.890 3.100 184,262 +0.22(+7.64%)
Jul 26, 2016 2.860 2.920 2.850 2.880 85,169 +0.00(+0.00%)
Jul 25, 2016 2.910 2.920 2.850 2.880 67,201 -0.02(-0.69%)
Jul 22, 2016 2.960 2.960 2.860 2.900 216,137 -0.06(-2.03%)
Jul 21, 2016 3.090 3.390 2.940 2.960 1,089,983 -0.10(-3.27%)
Jul 20, 2016 2.640 3.100 2.640 3.060 759,280 +0.44(+16.79%)
Jul 19, 2016 2.720 2.790 2.620 2.620 101,888 -0.10(-3.68%)
Jul 18, 2016 2.700 2.720 2.640 2.720 56,237 +0.02(+0.74%)
Jul 15, 2016 2.630 2.710 2.626 2.700 30,466 +0.03(+1.12%)
Jul 14, 2016 2.700 2.760 2.640 2.670 49,714 -0.01(-0.37%)
Jul 13, 2016 2.740 2.830 2.640 2.680 312,876 -0.06(-2.19%)
Jul 12, 2016 2.800 2.800 2.710 2.740 90,368 +0.01(+0.37%)
Jul 11, 2016 2.890 2.890 2.670 2.730 118,627 -0.12(-4.21%)
Jul 08, 2016 2.750 2.870 2.730 2.850 92,787 +0.11(+4.01%)
Jul 07, 2016 2.840 2.930 2.710 2.740 181,053 -0.07(-2.49%)
Jul 05, 2016 2.940 2.940 2.770 2.810 58,898 -0.13(-4.42%)
Jul 01, 2016 2.780 2.940 2.940 2.940 172,800 +0.16(+5.76%)
Jun 30, 2016 2.690 2.800 2.650 2.780 84,970 +0.08(+2.96%)
Jun 29, 2016 2.590 2.750 2.480 2.700 108,341 +0.17(+6.72%)
Jun 28, 2016 2.650 2.700 2.500 2.530 123,130 -0.03(-1.17%)
Jun 27, 2016 2.810 2.870 2.550 2.560 153,671 -0.30(-10.49%)
Jun 24, 2016 2.800 2.870 2.750 2.860 657,157 -0.08(-2.72%)
Jun 23, 2016 2.850 2.960 2.840 2.940 121,026 +0.14(+5.00%)
Jun 22, 2016 2.810 2.950 2.740 2.800 175,148 +0.02(+0.72%)
Jun 21, 2016 2.760 2.820 2.640 2.780 182,507 +0.04(+1.46%)
Jun 20, 2016 2.810 2.880 2.710 2.740 195,137 -0.06(-2.14%)
Jun 17, 2016 2.940 2.950 2.790 2.800 233,845 -0.12(-4.11%)
Jun 16, 2016 2.970 3.050 2.890 2.920 382,821 -0.09(-2.99%)
Jun 15, 2016 3.010 3.150 2.950 3.010 161,171 +0.00(+0.00%)
Jun 14, 2016 3.100 3.150 2.950 3.010 113,762 -0.09(-2.90%)
Jun 13, 2016 3.030 3.176 3.000 3.100 198,365 +0.03(+0.98%)
Jun 10, 2016 3.130 3.179 3.030 3.070 147,957 -0.06(-1.92%)
Jun 09, 2016 3.210 3.310 3.090 3.130 247,937 -0.09(-2.80%)
Jun 08, 2016 3.330 3.340 3.150 3.220 176,577 -0.06(-1.83%)
Jun 07, 2016 3.540 3.550 3.270 3.280 306,140 -0.21(-6.02%)
Jun 06, 2016 3.450 3.550 3.350 3.490 260,554 +0.02(+0.58%)
Jun 03, 2016 3.550 3.570 3.360 3.470 97,929 -0.09(-2.53%)
Jun 02, 2016 3.480 3.560 3.430 3.560 106,876 +0.08(+2.30%)
Jun 01, 2016 3.310 3.480 3.250 3.480 219,269 +0.17(+5.14%)
May 31, 2016 3.270 3.356 3.250 3.310 184,667 +0.08(+2.48%)
May 27, 2016 3.220 3.230 3.230 3.230 99,900 +0.02(+0.62%)
May 26, 2016 3.320 3.350 3.160 3.210 116,729 -0.09(-2.73%)
May 25, 2016 3.350 3.390 3.160 3.300 255,820 -0.03(-0.90%)
May 24, 2016 3.240 3.360 3.180 3.330 176,878 +0.11(+3.42%)
May 23, 2016 3.160 3.290 3.100 3.220 150,614 +0.07(+2.22%)
May 20, 2016 3.020 3.180 3.000 3.150 137,740 +0.14(+4.65%)
May 19, 2016 3.070 3.135 2.910 3.010 139,487 -0.09(-2.90%)
May 18, 2016 3.130 3.190 3.100 3.100 99,255 -0.05(-1.59%)
May 17, 2016 3.050 3.170 3.050 3.150 241,866 +0.09(+2.94%)
May 16, 2016 2.960 3.100 2.890 3.060 200,297 +0.15(+5.15%)
May 13, 2016 2.860 2.990 2.810 2.910 93,880 +0.05(+1.75%)
May 12, 2016 3.140 3.140 2.810 2.860 297,259 -0.15(-4.98%)
May 11, 2016 3.140 3.140 2.980 3.010 217,398 -0.13(-4.14%)
May 10, 2016 3.280 3.280 3.065 3.140 152,930 -0.09(-2.79%)
May 09, 2016 3.120 3.280 3.080 3.230 195,272 +0.13(+4.19%)
May 06, 2016 3.240 3.240 3.060 3.100 210,962 -0.12(-3.73%)
May 05, 2016 3.370 3.370 3.150 3.220 233,366 -0.12(-3.59%)
May 04, 2016 3.440 3.530 3.270 3.340 340,437 -0.14(-4.02%)
May 03, 2016 3.600 3.600 3.450 3.480 235,378 -0.19(-5.18%)
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.