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:

Atyr Pharma Inc (NQ: LIFE )

10.62 USD -1.86 (-14.94%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 11.71 13.10 11.58 12.48 8,671,898 +0.96(+8.33%)
Sep 22, 2021 11.76 11.99 10.82 11.52 3,115,698 -0.49(-4.08%)
Sep 21, 2021 10.62 12.34 10.35 12.01 8,662,347 +1.79(+17.51%)
Sep 20, 2021 9.900 10.65 9.770 10.22 4,124,083 -0.09(-0.87%)
Sep 17, 2021 9.850 10.54 9.310 10.31 8,669,073 +0.05(+0.49%)
Sep 16, 2021 9.260 11.46 9.020 10.26 50,581,865 +1.74(+20.42%)
Sep 15, 2021 8.610 9.680 8.270 8.520 16,734,023 -0.48(-5.33%)
Sep 14, 2021 12.31 12.97 8.800 9.000 108,791,710 -0.15(-1.64%)
Sep 13, 2021 6.300 9.290 5.840 9.150 113,912,905 +3.67(+66.97%)
Sep 10, 2021 5.600 5.600 5.440 5.480 119,572 -0.07(-1.26%)
Sep 09, 2021 5.280 5.590 5.280 5.550 200,380 +0.25(+4.72%)
Sep 08, 2021 5.410 5.410 5.160 5.300 117,620 -0.15(-2.75%)
Sep 07, 2021 5.450 5.520 5.360 5.450 108,199 -0.04(-0.73%)
Sep 03, 2021 5.440 5.500 5.380 5.490 75,629 +0.01(+0.18%)
Sep 02, 2021 5.470 5.517 5.400 5.480 94,593 +0.02(+0.37%)
Sep 01, 2021 5.460 5.520 5.370 5.460 140,089 -0.05(-1.00%)
Aug 31, 2021 5.490 5.620 5.350 5.515 222,163 +0.02(+0.46%)
Aug 30, 2021 5.380 5.540 5.230 5.490 150,832 +0.17(+3.20%)
Aug 27, 2021 5.150 5.400 5.150 5.320 143,604 +0.13(+2.50%)
Aug 26, 2021 5.250 5.330 5.163 5.190 113,435 -0.06(-1.14%)
Aug 25, 2021 5.080 5.280 5.000 5.250 148,410 +0.16(+3.14%)
Aug 24, 2021 4.910 5.120 4.910 5.090 163,890 +0.18(+3.67%)
Aug 23, 2021 4.650 4.920 4.590 4.910 199,554 +0.32(+6.97%)
Aug 20, 2021 4.520 4.670 4.520 4.590 89,028 +0.07(+1.55%)
Aug 19, 2021 4.600 4.700 4.500 4.520 105,145 -0.15(-3.21%)
Aug 18, 2021 4.660 4.804 4.590 4.670 103,861 +0.00(+0.00%)
Aug 17, 2021 4.630 4.710 4.510 4.670 99,722 -0.02(-0.43%)
Aug 16, 2021 4.840 4.840 4.580 4.690 120,350 -0.14(-2.90%)
Aug 13, 2021 4.950 4.950 4.760 4.830 114,606 -0.09(-1.83%)
Aug 12, 2021 4.760 4.930 4.680 4.920 187,726 +0.08(+1.65%)
Aug 11, 2021 4.770 4.840 4.660 4.840 202,810 +0.04(+0.83%)
Aug 10, 2021 4.840 4.840 4.710 4.800 175,709 +0.02(+0.42%)
Aug 09, 2021 4.700 4.800 4.660 4.780 156,511 +0.08(+1.70%)
Aug 06, 2021 4.730 4.740 4.600 4.700 69,832 -0.02(-0.42%)
Aug 05, 2021 4.620 4.728 4.550 4.720 124,911 +0.15(+3.28%)
Aug 04, 2021 4.500 4.660 4.500 4.570 79,586 +0.02(+0.44%)
Aug 03, 2021 4.660 4.700 4.500 4.550 199,382 -0.12(-2.57%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.