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 (%)
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%)
Sep 01, 2023 1.740 1.740 1.700 1.700 186,163 +0.00(+0.00%)
Aug 31, 2023 1.770 1.789 1.660 1.700 376,493 -0.07(-3.95%)
Aug 30, 2023 1.800 1.800 1.760 1.770 130,347 -0.01(-0.56%)
Aug 29, 2023 1.790 1.800 1.760 1.780 131,569 -0.01(-0.56%)
Aug 28, 2023 1.860 1.890 1.780 1.790 174,222 -0.06(-3.24%)
Aug 25, 2023 1.840 1.900 1.790 1.850 287,423 +0.01(+0.54%)
Aug 24, 2023 1.840 1.850 1.800 1.840 99,759 +0.02(+1.10%)
Aug 23, 2023 1.850 1.865 1.810 1.820 139,674 -0.03(-1.62%)
Aug 22, 2023 1.900 1.925 1.840 1.850 117,851 -0.06(-3.14%)
Aug 21, 2023 1.920 1.940 1.875 1.910 117,691 +0.00(+0.00%)
Aug 18, 2023 1.890 1.910 1.880 1.910 161,441 +0.02(+1.06%)
Aug 17, 2023 1.910 1.910 1.880 1.890 131,792 -0.04(-2.07%)
Aug 16, 2023 1.960 1.980 1.890 1.930 184,672 -0.03(-1.53%)
Aug 15, 2023 1.950 1.960 1.910 1.960 173,700 +0.01(+0.51%)
Aug 14, 2023 1.980 1.991 1.920 1.950 166,746 -0.05(-2.50%)
Aug 11, 2023 1.950 2.000 1.900 2.000 1,699,255 +0.04(+2.04%)
Aug 10, 2023 1.980 2.000 1.940 1.960 190,742 +0.00(+0.00%)
Aug 09, 2023 1.960 1.970 1.930 1.960 121,589 +0.00(+0.00%)
Aug 08, 2023 1.960 1.985 1.940 1.960 107,939 -0.01(-0.51%)
Aug 07, 2023 2.010 2.020 1.945 1.970 171,460 -0.03(-1.50%)
Aug 04, 2023 2.040 2.040 1.990 2.000 157,442 -0.01(-0.50%)
Aug 03, 2023 2.010 2.060 2.000 2.010 121,105 +0.01(+0.50%)
Aug 02, 2023 1.990 2.020 1.969 2.000 339,495 +0.03(+1.52%)
Aug 01, 2023 1.970 2.020 1.927 1.970 246,177 +0.01(+0.51%)
Jul 31, 2023 2.010 2.050 1.960 1.960 480,857 -0.05(-2.49%)
Jul 28, 2023 1.970 2.020 1.935 2.010 198,277 +0.07(+3.61%)
Jul 27, 2023 1.980 1.980 1.910 1.940 235,577 -0.02(-1.02%)
Jul 26, 2023 1.980 1.990 1.940 1.960 124,752 +0.00(+0.00%)
Jul 25, 2023 2.010 2.010 1.950 1.960 251,894 -0.03(-1.51%)
Jul 24, 2023 2.070 2.075 1.980 1.990 364,771 -0.08(-3.86%)
Jul 21, 2023 2.090 2.110 2.030 2.070 369,849 +0.04(+1.97%)
Jul 20, 2023 1.960 2.090 1.960 2.030 650,808 +0.08(+4.10%)
Jul 19, 2023 1.960 2.000 1.920 1.950 206,749 +0.02(+1.04%)
Jul 18, 2023 1.970 2.010 1.910 1.930 181,769 -0.06(-3.02%)
Jul 17, 2023 1.950 1.995 1.942 1.990 106,365 +0.04(+2.05%)
Jul 14, 2023 1.990 1.990 1.940 1.950 207,033 -0.03(-1.52%)
Jul 13, 2023 2.000 2.019 1.960 1.980 227,013 -0.02(-1.00%)
Jul 12, 2023 2.030 2.030 1.990 2.000 132,746 -0.01(-0.50%)
Jul 11, 2023 2.020 2.025 2.000 2.010 122,509 +0.00(+0.00%)
Jul 10, 2023 2.020 2.069 1.980 2.010 315,298 +0.00(+0.00%)
Jul 07, 2023 2.000 2.045 1.974 2.010 131,612 +0.02(+1.01%)
Jul 06, 2023 2.090 2.090 1.880 1.990 762,857 -0.12(-5.69%)
Jul 05, 2023 2.200 2.204 2.090 2.110 419,412 -0.12(-5.38%)
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.