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 )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Aug 03, 2020 3.950 4.050 3.830 3.900 168,093 -0.05(-1.27%)
Jul 31, 2020 4.100 4.170 3.890 3.950 61,500 -0.11(-2.71%)
Jul 30, 2020 4.090 4.130 3.950 4.060 62,873 -0.01(-0.25%)
Jul 29, 2020 4.140 4.190 4.000 4.070 45,993 -0.07(-1.69%)
Jul 28, 2020 4.590 4.590 3.990 4.140 58,907 -0.05(-1.19%)
Jul 27, 2020 4.450 4.540 4.020 4.190 56,295 -0.21(-4.77%)
Jul 24, 2020 4.500 4.530 4.350 4.400 29,200 -0.12(-2.65%)
Jul 23, 2020 4.470 4.730 4.370 4.520 105,578 +0.05(+1.12%)
Jul 22, 2020 5.280 5.280 4.360 4.470 209,291 -0.68(-13.20%)
Jul 21, 2020 5.310 5.388 4.910 5.150 151,677 -0.24(-4.45%)
Jul 20, 2020 5.250 5.480 5.104 5.390 185,735 +0.30(+5.89%)
Jul 17, 2020 4.540 5.170 4.410 5.090 258,100 +0.58(+12.86%)
Jul 16, 2020 4.400 4.550 4.350 4.510 44,574 +0.01(+0.22%)
Jul 15, 2020 4.170 4.550 4.053 4.500 212,467 +0.34(+8.17%)
Jul 14, 2020 3.950 4.210 3.720 4.160 80,819 +0.28(+7.22%)
Jul 13, 2020 4.210 4.380 3.880 3.880 62,356 -0.37(-8.71%)
Jul 10, 2020 4.300 4.390 4.160 4.250 34,800 +0.01(+0.24%)
Jul 09, 2020 4.320 4.430 4.200 4.240 46,876 -0.09(-2.08%)
Jul 08, 2020 4.310 4.418 4.195 4.330 65,238 +0.05(+1.17%)
Jul 07, 2020 4.250 4.380 4.220 4.280 55,676 +0.03(+0.71%)
Jul 06, 2020 4.270 4.345 4.160 4.250 37,931 -0.01(-0.23%)
Jul 02, 2020 4.130 4.490 4.100 4.260 41,800 -0.04(-0.93%)
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.