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 )

10.25 USD -2.23 (-17.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.46 12.88 12.31 12.74 17,606 +0.00(+0.00%)
Jun 28, 2018 13.43 13.58 11.91 12.74 80,936 -0.89(-6.53%)
Jun 27, 2018 14.14 14.14 13.30 13.63 72,899 -0.51(-3.60%)
Jun 26, 2018 17.78 17.92 13.15 14.14 244,183 -1.26(-8.18%)
Jun 25, 2018 15.96 16.10 14.84 15.40 42,987 -0.70(-4.35%)
Jun 22, 2018 16.94 17.22 15.33 16.10 56,144 -0.28(-1.71%)
Jun 21, 2018 18.20 19.04 15.68 16.38 186,926 -1.54(-8.59%)
Jun 20, 2018 14.70 19.13 14.70 17.92 211,540 +3.22(+21.90%)
Jun 19, 2018 15.26 14.14 14.70 69,987 +0.20(+1.39%)
Jun 18, 2018 14.00 14.56 13.72 14.50 44,729 +0.36(+2.53%)
Jun 15, 2018 14.98 13.47 14.14 107,996 +0.67(+4.99%)
Jun 14, 2018 13.44 14.98 13.37 13.47 109,603 +0.03(+0.21%)
Jun 13, 2018 13.86 13.90 13.30 13.44 34,791 -0.11(-0.80%)
Jun 12, 2018 13.72 14.00 13.20 13.55 59,857 -0.30(-2.14%)
Jun 11, 2018 14.70 15.54 13.34 13.84 153,854 -0.58(-3.99%)
Jun 08, 2018 13.16 17.08 13.06 14.42 743,218 +1.82(+14.44%)
Jun 07, 2018 12.04 13.58 11.90 12.60 162,152 +0.77(+6.51%)
Jun 06, 2018 11.90 12.18 11.69 11.83 18,119 -0.07(-0.59%)
Jun 05, 2018 11.90 11.90 11.66 11.90 16,964 +0.00(+0.00%)
Jun 04, 2018 12.46 12.60 11.48 11.90 24,290 -0.42(-3.41%)
Jun 01, 2018 12.60 12.74 12.18 12.32 10,220 -0.31(-2.49%)
May 31, 2018 12.04 12.81 12.04 12.63 19,855 +0.45(+3.74%)
May 30, 2018 12.04 12.56 11.97 12.18 13,259 +0.04(+0.35%)
May 29, 2018 12.95 12.99 11.97 12.14 18,459 -0.74(-5.76%)
May 25, 2018 12.88 12.88 12.88 0 +0.28(+2.21%)
May 24, 2018 12.84 13.02 12.46 12.60 8,841 -0.21(-1.63%)
May 23, 2018 13.02 13.44 12.32 12.81 23,697 +0.07(+0.55%)
May 22, 2018 12.32 13.44 12.32 12.74 59,553 +0.46(+3.70%)
May 21, 2018 13.30 13.44 11.69 12.29 75,158 -1.02(-7.63%)
May 18, 2018 13.86 14.00 13.10 13.30 71,330 -0.35(-2.56%)
May 17, 2018 13.30 13.87 12.67 13.65 133,330 +1.75(+14.71%)
May 16, 2018 18.90 18.90 11.20 11.90 324,116 -7.00(-37.04%)
May 15, 2018 21.70 22.40 18.20 18.90 34,097 -2.80(-12.90%)
May 14, 2018 30.81 31.14 21.70 21.70 53,981 -10.50(-32.61%)
May 11, 2018 30.80 32.20 29.44 32.20 2,170 +0.70(+2.22%)
May 10, 2018 32.90 32.90 31.50 31.50 5,909 -1.40(-4.26%)
May 09, 2018 32.20 32.90 31.50 32.90 2,158 +0.00(+0.00%)
May 08, 2018 33.13 33.60 32.90 32.90 1,490 -0.70(-2.08%)
May 07, 2018 33.60 34.30 32.90 33.60 617 -0.70(-2.04%)
May 04, 2018 32.20 35.00 32.20 34.30 1,703 +1.75(+5.38%)
May 03, 2018 33.60 33.60 32.20 32.55 584 -0.35(-1.06%)
May 02, 2018 32.90 32.90 32.20 32.90 1,079 +0.00(+0.00%)
May 01, 2018 31.50 32.90 31.50 32.90 1,450 +1.40(+4.44%)
Apr 30, 2018 32.90 32.90 31.50 31.50 1,740 -0.70(-2.17%)
Apr 27, 2018 32.90 33.60 31.50 32.20 2,673 -0.70(-2.13%)
Apr 26, 2018 32.20 34.22 32.20 32.90 438 +0.00(+0.00%)
Apr 25, 2018 32.90 34.30 32.20 32.90 3,591 -0.70(-2.08%)
Apr 24, 2018 33.60 33.60 32.90 33.60 1,148 +0.70(+2.13%)
Apr 23, 2018 33.60 34.30 32.90 32.90 1,029 -0.70(-2.08%)
Apr 20, 2018 34.30 34.30 32.90 33.60 3,094 -0.70(-2.04%)
Apr 19, 2018 36.40 36.40 34.30 34.30 3,222 -1.40(-3.92%)
Apr 18, 2018 35.70 36.40 35.00 35.70 1,278 +0.00(+0.00%)
Apr 17, 2018 37.10 37.10 35.00 35.70 4,068 -1.40(-3.77%)
Apr 16, 2018 38.50 38.50 37.10 37.10 658 -1.40(-3.64%)
Apr 13, 2018 37.10 38.50 36.40 38.50 864 +0.70(+1.85%)
Apr 12, 2018 37.09 37.80 36.40 37.80 1,214 +0.70(+1.89%)
Apr 11, 2018 37.10 38.50 36.40 37.10 1,870 -0.70(-1.85%)
Apr 10, 2018 37.61 38.50 37.10 37.80 546 +0.70(+1.89%)
Apr 09, 2018 38.50 38.50 37.10 37.10 1,061 -1.40(-3.64%)
Apr 06, 2018 37.80 38.50 37.10 38.50 278 +0.70(+1.85%)
Apr 05, 2018 37.80 38.50 37.80 37.80 639 +0.00(+0.00%)
Apr 04, 2018 37.10 38.50 37.10 37.80 4,182 +0.70(+1.89%)
Apr 03, 2018 38.50 38.50 37.10 37.10 1,882 -1.40(-3.64%)
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.