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 )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.280 3.280 3.070 3.170 29,800 -0.10(-3.06%)
Oct 29, 2020 3.060 3.270 3.050 3.270 61,636 +0.18(+5.83%)
Oct 28, 2020 3.160 3.160 2.930 3.090 54,743 -0.13(-4.04%)
Oct 27, 2020 3.290 3.290 3.160 3.220 26,055 -0.04(-1.23%)
Oct 26, 2020 3.430 3.450 3.140 3.260 94,682 -0.05(-1.51%)
Oct 23, 2020 3.335 3.380 3.230 3.310 30,000 +0.01(+0.30%)
Oct 22, 2020 3.270 3.450 3.270 3.300 37,998 +0.04(+1.23%)
Oct 21, 2020 3.420 3.490 3.210 3.260 46,352 -0.13(-3.83%)
Oct 20, 2020 3.460 3.530 3.360 3.390 29,215 -0.07(-2.02%)
Oct 19, 2020 3.490 3.490 3.390 3.460 27,193 +0.03(+0.87%)
Oct 16, 2020 3.410 3.530 3.360 3.430 23,700 +0.01(+0.29%)
Oct 15, 2020 3.490 3.490 3.360 3.420 33,199 -0.08(-2.29%)
Oct 14, 2020 3.690 3.690 3.480 3.500 93,702 -0.17(-4.63%)
Oct 13, 2020 3.550 3.670 3.450 3.670 34,767 +0.15(+4.26%)
Oct 12, 2020 3.480 3.590 3.432 3.520 46,580 +0.06(+1.73%)
Oct 09, 2020 3.550 3.660 3.370 3.460 110,600 -0.03(-0.86%)
Oct 08, 2020 3.370 3.550 3.370 3.490 120,516 +0.19(+5.76%)
Oct 07, 2020 3.270 3.477 3.215 3.300 65,721 +0.02(+0.61%)
Oct 06, 2020 3.360 3.420 3.275 3.280 34,652 -0.02(-0.61%)
Oct 05, 2020 3.110 3.330 3.110 3.300 35,227 +0.20(+6.45%)
Oct 02, 2020 3.150 3.250 3.080 3.100 82,500 -0.18(-5.49%)
Oct 01, 2020 3.250 3.340 3.230 3.280 43,740 +0.05(+1.55%)
Sep 30, 2020 3.310 3.410 3.230 3.230 109,932 -0.04(-1.22%)
Sep 29, 2020 3.670 3.690 3.250 3.270 274,612 -0.39(-10.66%)
Sep 28, 2020 3.730 3.810 3.630 3.660 46,005 -0.05(-1.35%)
Sep 25, 2020 3.850 3.980 3.700 3.710 88,900 -0.14(-3.64%)
Sep 24, 2020 3.870 3.941 3.800 3.850 15,837 -0.01(-0.26%)
Sep 23, 2020 3.970 3.990 3.820 3.860 54,050 -0.03(-0.77%)
Sep 22, 2020 4.090 4.180 3.810 3.890 75,360 -0.14(-3.47%)
Sep 21, 2020 4.320 4.320 3.930 4.030 88,096 -0.28(-6.50%)
Sep 18, 2020 4.270 4.350 4.200 4.310 74,200 +0.09(+2.13%)
Sep 17, 2020 4.200 4.340 4.155 4.220 88,355 +0.02(+0.48%)
Sep 16, 2020 4.230 4.400 4.050 4.200 175,636 +0.09(+2.19%)
Sep 15, 2020 3.920 4.200 3.800 4.110 108,017 +0.34(+9.02%)
Sep 14, 2020 3.600 3.870 3.600 3.770 81,811 +0.18(+5.01%)
Sep 11, 2020 3.970 3.980 3.570 3.590 128,900 -0.32(-8.18%)
Sep 10, 2020 3.860 4.050 3.810 3.910 97,865 +0.06(+1.56%)
Sep 09, 2020 3.730 3.950 3.730 3.850 44,393 +0.10(+2.67%)
Sep 08, 2020 3.740 3.980 3.700 3.750 91,394 +0.03(+0.81%)
Sep 04, 2020 3.940 3.940 3.620 3.720 110,100 -0.20(-5.10%)
Sep 03, 2020 4.060 4.070 3.770 3.920 162,766 -0.08(-2.00%)
Sep 02, 2020 4.030 4.090 3.820 4.000 561,294 +0.10(+2.56%)
Sep 01, 2020 3.760 4.010 3.630 3.900 211,533 +0.14(+3.72%)
Aug 31, 2020 3.900 3.900 3.710 3.760 81,216 -0.18(-4.57%)
Aug 28, 2020 3.910 4.020 3.810 3.940 29,400 +0.03(+0.77%)
Aug 27, 2020 4.330 4.340 3.820 3.910 161,708 -0.47(-10.73%)
Aug 26, 2020 4.300 4.390 4.235 4.380 31,360 +0.07(+1.62%)
Aug 25, 2020 3.970 4.400 3.970 4.310 139,062 +0.28(+6.95%)
Aug 24, 2020 4.250 4.450 3.860 4.030 94,538 -0.40(-9.03%)
Aug 21, 2020 4.510 4.600 4.310 4.430 45,900 -0.20(-4.32%)
Aug 20, 2020 4.655 4.655 4.479 4.630 46,183 +0.00(+0.00%)
Aug 19, 2020 4.390 4.650 4.280 4.630 112,601 +0.24(+5.47%)
Aug 18, 2020 4.240 4.700 4.200 4.390 201,088 +0.22(+5.28%)
Aug 17, 2020 4.200 4.230 3.900 4.170 213,985 +0.36(+9.45%)
Aug 14, 2020 3.910 3.948 3.690 3.810 77,800 -0.10(-2.56%)
Aug 13, 2020 3.650 3.990 3.500 3.910 157,995 +0.27(+7.42%)
Aug 12, 2020 3.820 3.841 3.590 3.640 78,389 -0.18(-4.71%)
Aug 11, 2020 4.200 4.210 3.800 3.820 111,157 -0.18(-4.50%)
Aug 10, 2020 4.070 4.100 3.950 4.000 79,006 +0.00(+0.00%)
Aug 07, 2020 4.000 4.060 3.910 4.000 60,800 +0.01(+0.25%)
Aug 06, 2020 4.080 4.080 3.920 3.990 47,696 -0.04(-0.99%)
Aug 05, 2020 3.980 4.100 3.900 4.030 71,933 +0.06(+1.51%)
Aug 04, 2020 3.910 4.050 3.850 3.970 59,022 +0.07(+1.79%)
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.