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 (%)
Mar 31, 2017 3.550 3.550 3.450 3.500 61,370 -0.05(-1.41%)
Mar 30, 2017 3.450 3.550 3.450 3.550 33,853 +0.05(+1.43%)
Mar 29, 2017 3.400 3.550 3.400 3.500 34,960 -0.05(-1.41%)
Mar 28, 2017 3.500 3.550 3.450 3.550 46,235 +0.00(+0.00%)
Mar 27, 2017 3.400 3.550 3.400 3.550 27,110 +0.00(+0.00%)
Mar 24, 2017 3.475 3.550 3.421 3.550 26,651 +0.05(+1.43%)
Mar 23, 2017 3.500 3.500 3.400 3.500 34,437 +0.05(+1.45%)
Mar 22, 2017 3.550 3.596 3.400 3.450 39,415 -0.20(-5.48%)
Mar 21, 2017 3.650 3.700 3.450 3.650 148,818 -0.05(-1.35%)
Mar 20, 2017 3.750 3.800 3.650 3.700 31,946 -0.10(-2.63%)
Mar 17, 2017 4.000 4.000 3.650 3.800 63,128 +0.00(+0.00%)
Mar 16, 2017 3.600 3.850 3.600 3.800 93,759 +0.25(+7.04%)
Mar 15, 2017 3.550 3.600 3.450 3.550 24,233 +0.10(+2.90%)
Mar 14, 2017 3.558 3.649 3.400 3.450 38,290 -0.15(-4.17%)
Mar 13, 2017 3.650 3.700 3.550 3.600 92,652 +0.00(+0.00%)
Mar 10, 2017 3.650 3.700 3.600 3.600 68,174 -0.05(-1.37%)
Mar 09, 2017 3.300 3.650 3.300 3.650 77,585 +0.30(+8.96%)
Mar 08, 2017 3.300 3.350 3.300 3.350 52,023 +0.00(+0.00%)
Mar 07, 2017 3.350 3.399 3.300 3.350 55,093 -0.05(-1.47%)
Mar 06, 2017 3.400 3.450 3.300 3.400 91,331 -0.05(-1.45%)
Mar 03, 2017 3.850 3.950 3.325 3.450 401,037 -0.10(-2.82%)
Mar 02, 2017 3.800 3.899 3.500 3.550 88,525 -0.20(-5.33%)
Mar 01, 2017 3.950 4.000 3.700 3.750 463,193 -0.25(-6.25%)
Feb 28, 2017 4.150 4.450 3.850 4.000 4,127,083 +0.55(+15.94%)
Feb 27, 2017 3.350 3.500 3.350 3.450 66,132 +0.08(+2.22%)
Feb 24, 2017 3.400 3.400 3.350 3.375 56,292 -0.05(-1.46%)
Feb 23, 2017 3.750 3.800 3.400 3.425 54,418 -0.30(-8.05%)
Feb 22, 2017 3.660 3.750 3.650 3.725 60,317 +0.08(+2.05%)
Feb 21, 2017 3.600 3.700 3.500 3.650 102,535 +0.10(+2.82%)
Feb 17, 2017 3.550 3.550 3.550 0 +0.10(+2.90%)
Feb 16, 2017 3.425 3.500 3.425 3.450 52,393 +0.05(+1.47%)
Feb 15, 2017 3.400 3.500 3.300 3.400 86,759 +0.05(+1.49%)
Feb 14, 2017 3.400 3.533 3.350 3.350 190,536 +0.00(+0.00%)
Feb 13, 2017 3.425 3.430 3.350 3.350 101,832 -0.05(-1.47%)
Feb 10, 2017 3.400 3.400 3.300 3.400 59,018 +0.05(+1.49%)
Feb 09, 2017 3.300 3.350 3.300 3.350 37,581 +0.05(+1.52%)
Feb 08, 2017 3.350 3.350 3.300 3.300 40,541 +0.00(+0.00%)
Feb 07, 2017 3.400 3.400 3.300 3.300 84,446 -0.10(-2.94%)
Feb 06, 2017 3.250 3.450 3.250 3.400 296,797 +0.15(+4.62%)
Feb 03, 2017 3.250 3.300 3.250 3.250 41,381 +0.00(+0.00%)
Feb 02, 2017 3.250 3.300 3.250 3.250 62,729 +0.00(+0.00%)
Feb 01, 2017 3.300 3.400 3.250 3.250 104,721 -0.05(-1.52%)
Jan 31, 2017 3.350 3.400 3.100 3.300 181,380 +0.00(+0.00%)
Jan 30, 2017 2.950 3.350 2.950 3.300 157,898 +0.30(+10.00%)
Jan 27, 2017 3.100 3.100 3.000 3.000 39,530 -0.05(-1.64%)
Jan 26, 2017 2.950 3.100 2.900 3.050 86,861 +0.00(+0.00%)
Jan 25, 2017 3.000 3.150 2.900 3.050 81,149 +0.00(+0.00%)
Jan 24, 2017 2.900 3.100 2.900 3.050 125,041 +0.10(+3.39%)
Jan 23, 2017 2.950 3.000 2.900 2.950 116,396 -0.05(-1.67%)
Jan 20, 2017 2.950 3.050 2.900 3.000 129,114 +0.00(+0.00%)
Jan 19, 2017 3.000 3.100 2.900 3.000 517,780 -0.25(-7.69%)
Jan 18, 2017 2.750 3.450 2.700 3.250 3,103,673 +0.80(+32.65%)
Jan 17, 2017 2.500 2.582 2.450 2.450 157,735 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 12, 2017 2.350 2.550 2.300 2.500 115,261 +0.15(+6.38%)
Jan 11, 2017 2.550 2.600 2.350 2.350 165,033 -0.15(-6.00%)
Jan 10, 2017 2.500 2.600 2.500 2.500 114,267 +0.00(+0.00%)
Jan 09, 2017 2.500 2.550 2.410 2.500 51,175 +0.05(+2.04%)
Jan 06, 2017 2.450 2.500 2.425 2.450 52,879 +0.05(+2.08%)
Jan 05, 2017 2.500 2.550 2.450 2.400 87,061 -0.05(-2.04%)
Jan 04, 2017 2.400 2.525 2.350 2.450 123,400 +0.10(+4.26%)
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.