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 )

12.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.420 3.550 3.370 3.510 85,152 +0.12(+3.54%)
Jul 30, 2019 3.310 3.420 3.160 3.390 66,975 +0.13(+3.99%)
Jul 29, 2019 3.440 3.490 3.220 3.260 142,230 -0.21(-6.05%)
Jul 26, 2019 3.380 3.500 3.230 3.470 119,200 +0.10(+2.97%)
Jul 25, 2019 3.700 3.700 3.315 3.370 114,755 -0.32(-8.67%)
Jul 24, 2019 3.503 3.760 3.503 3.690 63,663 +0.05(+1.37%)
Jul 23, 2019 3.430 3.760 3.370 3.640 179,463 +0.17(+4.90%)
Jul 22, 2019 3.900 3.900 3.210 3.470 231,825 -0.43(-11.03%)
Jul 19, 2019 4.130 4.130 3.750 3.900 268,700 -0.27(-6.47%)
Jul 18, 2019 5.410 5.500 3.930 4.170 1,080,555 -1.21(-22.49%)
Jul 17, 2019 5.260 5.550 5.200 5.380 228,906 +0.15(+2.87%)
Jul 16, 2019 5.310 5.400 5.100 5.230 209,534 +0.01(+0.19%)
Jul 15, 2019 4.950 5.970 4.930 5.220 613,846 +0.31(+6.31%)
Jul 12, 2019 5.180 5.209 4.720 4.910 76,300 -0.24(-4.66%)
Jul 11, 2019 4.960 5.300 4.910 5.150 248,746 +0.28(+5.75%)
Jul 10, 2019 4.530 5.200 4.360 4.870 227,587 +0.20(+4.28%)
Jul 09, 2019 4.760 4.760 4.080 4.670 186,684 -0.09(-1.89%)
Jul 08, 2019 4.950 5.040 4.730 4.760 55,541 -0.29(-5.67%)
Jul 05, 2019 5.250 5.260 4.550 5.046 136,000 -0.20(-3.88%)
Jul 03, 2019 5.420 5.447 5.100 5.250 427,300 -0.17(-3.14%)
Jul 02, 2019 5.380 5.650 5.010 5.420 116,384 -0.04(-0.73%)
Jul 01, 2019 4.950 5.710 4.810 5.460 132,150 +0.33(+6.44%)
Jun 28, 2019 5.040 5.317 4.974 5.130 29,357 +0.16(+3.21%)
Jun 27, 2019 5.075 5.352 4.970 4.970 12,691 -0.07(-1.39%)
Jun 26, 2019 5.460 5.460 5.040 5.040 8,635 -0.21(-4.00%)
Jun 25, 2019 5.460 5.600 5.072 5.250 22,949 -0.21(-3.85%)
Jun 24, 2019 5.674 5.740 5.390 5.460 15,820 -0.03(-0.51%)
Jun 21, 2019 5.267 5.823 5.265 5.488 208,207 +0.11(+1.95%)
Jun 20, 2019 5.180 5.571 5.110 5.383 23,110 +0.20(+3.95%)
Jun 19, 2019 4.969 5.320 4.760 5.179 49,014 +0.28(+5.69%)
Jun 18, 2019 4.760 5.040 4.760 4.900 46,976 +0.04(+0.84%)
Jun 17, 2019 5.320 5.320 4.341 4.859 58,002 -0.46(-8.63%)
Jun 14, 2019 5.600 5.880 5.180 5.319 147,621 -0.42(-7.32%)
Jun 13, 2019 5.180 5.600 5.047 5.739 188,763 +0.42(+7.90%)
Jun 12, 2019 5.405 5.405 5.068 5.319 12,114 -0.07(-1.32%)
Jun 11, 2019 5.530 5.530 5.180 5.390 49,345 -0.08(-1.53%)
Jun 10, 2019 5.348 5.634 5.334 5.474 7,627 +0.01(+0.26%)
Jun 07, 2019 5.460 5.711 5.391 5.460 8,085 +0.01(+0.10%)
Jun 06, 2019 5.533 5.748 5.390 5.454 6,369 +0.04(+0.78%)
Jun 05, 2019 5.676 5.865 5.390 5.412 11,689 -0.26(-4.64%)
Jun 04, 2019 5.468 6.370 5.320 5.676 12,424 +0.08(+1.35%)
Jun 03, 2019 6.020 6.300 5.320 5.600 36,425 -0.45(-7.41%)
May 31, 2019 5.838 6.615 5.771 6.048 40,085 +0.07(+1.17%)
May 30, 2019 5.880 6.153 5.740 5.978 4,284 +0.10(+1.67%)
May 29, 2019 6.104 6.104 5.757 5.880 6,695 -0.27(-4.33%)
May 28, 2019 5.908 6.160 5.880 6.146 4,327 -0.01(-0.11%)
May 24, 2019 6.160 6.300 5.880 6.153 8,100 +0.09(+1.50%)
May 23, 2019 6.413 6.524 6.038 6.062 10,286 -0.38(-5.97%)
May 22, 2019 6.300 6.605 6.300 6.447 16,636 -0.01(-0.13%)
May 21, 2019 6.300 6.580 6.300 6.455 5,427 +0.16(+2.47%)
May 20, 2019 6.440 6.580 6.160 6.300 10,504 -0.20(-3.10%)
May 17, 2019 6.300 6.580 6.300 6.502 10,464 +0.06(+0.96%)
May 16, 2019 6.580 6.720 6.440 6.440 18,005 -0.18(-2.71%)
May 15, 2019 6.874 6.874 6.405 6.619 21,443 -0.35(-5.06%)
May 14, 2019 7.308 7.699 6.300 6.972 49,890 -0.46(-6.21%)
May 13, 2019 7.700 7.711 7.393 7.434 6,263 -0.07(-0.88%)
May 10, 2019 7.784 8.162 7.140 7.500 19,000 -0.27(-3.48%)
May 09, 2019 8.400 8.401 7.770 7.770 18,485 -0.35(-4.31%)
May 08, 2019 8.120 8.260 8.120 8.120 4,587 -0.06(-0.72%)
May 07, 2019 8.204 8.652 8.121 8.179 9,294 -0.17(-2.08%)
May 06, 2019 8.663 8.663 8.121 8.352 8,715 -0.33(-3.79%)
May 03, 2019 8.415 8.820 8.415 8.681 6,271 +0.14(+1.66%)
May 02, 2019 8.820 8.820 8.120 8.540 19,428 -0.23(-2.65%)
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.