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 )

4.570 USD +0.020 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.540 4.630 4.250 4.350 233,400 -0.21(-4.61%)
Feb 25, 2021 4.760 4.920 4.510 4.560 278,648 -0.21(-4.40%)
Feb 24, 2021 4.790 5.180 4.660 4.770 861,674 +0.12(+2.58%)
Feb 23, 2021 4.910 4.960 4.220 4.650 808,166 -0.51(-9.88%)
Feb 22, 2021 5.410 5.590 5.110 5.160 570,404 -0.34(-6.18%)
Feb 19, 2021 5.420 5.890 5.360 5.500 1,004,600 +0.09(+1.66%)
Feb 18, 2021 5.550 5.680 5.350 5.410 563,779 -0.31(-5.42%)
Feb 17, 2021 6.030 6.080 5.680 5.720 776,095 -0.44(-7.14%)
Feb 16, 2021 6.150 6.380 5.870 6.160 1,862,342 -0.07(-1.12%)
Feb 12, 2021 6.340 6.566 6.150 6.230 754,300 -0.04(-0.64%)
Feb 11, 2021 6.810 6.840 6.010 6.270 1,190,072 +0.06(+0.97%)
Feb 10, 2021 7.300 7.340 5.660 6.210 2,956,749 -1.18(-15.97%)
Feb 09, 2021 7.660 7.930 6.900 7.390 2,751,123 -0.67(-8.31%)
Feb 08, 2021 6.660 8.330 6.190 8.060 10,730,338 +2.52(+45.49%)
Feb 05, 2021 5.240 5.890 4.850 5.540 7,539,900 +1.02(+22.57%)
Feb 04, 2021 3.900 4.600 3.900 4.520 4,343,560 +0.63(+16.20%)
Feb 03, 2021 3.880 3.970 3.860 3.890 177,266 -0.03(-0.77%)
Feb 02, 2021 3.780 3.920 3.730 3.920 218,269 +0.14(+3.70%)
Feb 01, 2021 3.730 3.860 3.610 3.780 375,875 +0.11(+3.00%)
Jan 29, 2021 3.590 3.850 3.560 3.670 290,300 +0.14(+3.97%)
Jan 28, 2021 3.650 3.760 3.480 3.530 313,164 -0.07(-1.94%)
Jan 27, 2021 3.880 3.900 3.530 3.600 446,024 -0.34(-8.63%)
Jan 26, 2021 4.150 4.170 3.900 3.940 312,744 -0.15(-3.67%)
Jan 25, 2021 4.100 4.130 3.850 4.090 686,009 +0.06(+1.49%)
Jan 22, 2021 4.020 4.340 3.900 4.030 1,094,700 +0.11(+2.81%)
Jan 21, 2021 4.010 4.020 3.850 3.920 231,004 -0.04(-1.01%)
Jan 20, 2021 4.090 4.150 3.860 3.960 191,330 -0.13(-3.18%)
Jan 19, 2021 4.090 4.170 4.030 4.090 189,864 +0.07(+1.74%)
Jan 15, 2021 4.040 4.240 4.010 4.020 238,400 -0.08(-1.95%)
Jan 14, 2021 3.940 4.150 3.890 4.100 276,392 +0.16(+4.06%)
Jan 13, 2021 4.090 4.110 3.900 3.940 165,510 -0.16(-3.90%)
Jan 12, 2021 4.120 4.190 3.920 4.100 407,461 -0.01(-0.24%)
Jan 11, 2021 3.910 4.180 3.900 4.110 261,921 +0.13(+3.27%)
Jan 08, 2021 3.970 4.000 3.840 3.980 230,900 +0.11(+2.84%)
Jan 07, 2021 3.710 3.970 3.710 3.870 335,156 +0.15(+4.03%)
Jan 06, 2021 3.900 3.900 3.680 3.720 464,876 -0.13(-3.38%)
Jan 05, 2021 3.990 4.150 3.610 3.850 1,354,067 -0.12(-3.02%)
Jan 04, 2021 3.940 4.040 3.770 3.970 1,818,426 +0.09(+2.32%)
Dec 31, 2020 3.880 3.880 3.880 218,837 -0.06(-1.52%)
Dec 30, 2020 4.100 4.120 3.824 3.940 218,837 -0.15(-3.67%)
Dec 29, 2020 4.240 4.290 4.030 4.090 198,575 -0.19(-4.44%)
Dec 28, 2020 4.250 4.300 4.020 4.280 157,228 +0.05(+1.18%)
Dec 24, 2020 4.250 4.380 4.160 4.230 96,000 -0.02(-0.47%)
Dec 23, 2020 4.100 4.360 4.030 4.250 266,442 +0.13(+3.16%)
Dec 22, 2020 4.220 4.290 4.070 4.120 121,362 -0.13(-3.06%)
Dec 21, 2020 4.090 4.440 4.030 4.250 196,614 +0.19(+4.68%)
Dec 18, 2020 4.120 4.250 4.060 4.060 111,600 -0.04(-0.98%)
Dec 17, 2020 4.330 4.370 4.020 4.100 260,278 -0.18(-4.21%)
Dec 16, 2020 4.420 4.470 4.210 4.280 149,971 -0.09(-2.06%)
Dec 15, 2020 4.590 4.620 4.220 4.370 434,830 -0.29(-6.22%)
Dec 14, 2020 4.650 4.970 4.210 4.660 1,187,315 +0.02(+0.43%)
Dec 11, 2020 4.900 7.270 4.330 4.640 27,877,800 +0.34(+7.91%)
Dec 10, 2020 4.100 4.400 4.100 4.300 1,624,545 +0.25(+6.17%)
Dec 09, 2020 4.190 4.320 3.990 4.050 241,722 -0.08(-1.94%)
Dec 08, 2020 4.320 4.320 4.080 4.130 127,544 -0.20(-4.62%)
Dec 07, 2020 4.490 4.490 4.310 4.330 198,991 -0.02(-0.46%)
Dec 04, 2020 4.520 4.530 4.300 4.350 122,600 -0.19(-4.19%)
Dec 03, 2020 4.210 4.630 4.197 4.540 197,834 +0.33(+7.84%)
Dec 02, 2020 4.180 4.210 3.920 4.210 72,763 +0.01(+0.24%)
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.