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 )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 172.90 177.10 169.26 174.44 2,759 +2.10(+1.22%)
Oct 29, 2015 171.64 178.08 169.68 172.34 5,072 -2.52(-1.44%)
Oct 28, 2015 160.30 180.74 154.56 174.86 3,902 +14.14(+8.80%)
Oct 27, 2015 158.90 167.16 157.64 160.72 12,227 +0.28(+0.17%)
Oct 26, 2015 151.48 165.06 147.84 160.44 4,047 +8.96(+5.91%)
Oct 23, 2015 138.60 151.90 133.28 151.48 4,201 +14.84(+10.86%)
Oct 22, 2015 135.66 143.22 131.46 136.64 7,316 +2.24(+1.67%)
Oct 21, 2015 141.40 144.20 129.50 134.40 5,468 -4.20(-3.03%)
Oct 20, 2015 153.30 153.44 136.50 138.60 10,363 -15.12(-9.84%)
Oct 19, 2015 159.46 168.98 147.70 153.72 2,496 -6.16(-3.85%)
Oct 16, 2015 161.98 168.00 157.50 159.88 1,694 -1.54(-0.95%)
Oct 15, 2015 154.70 163.66 145.74 161.42 4,410 +5.60(+3.59%)
Oct 14, 2015 155.68 159.18 150.50 155.82 3,320 +0.56(+0.36%)
Oct 13, 2015 152.04 168.56 149.53 155.26 7,241 -0.28(-0.18%)
Oct 12, 2015 163.24 163.24 154.84 155.54 1,494 -6.72(-4.14%)
Oct 09, 2015 161.42 170.52 151.34 162.26 5,757 +0.56(+0.35%)
Oct 08, 2015 155.96 164.64 146.86 161.70 3,613 +4.20(+2.67%)
Oct 07, 2015 148.68 157.92 141.68 157.50 5,796 +8.40(+5.63%)
Oct 06, 2015 156.94 164.22 147.70 149.10 10,600 -9.24(-5.84%)
Oct 05, 2015 156.52 166.74 145.32 158.34 8,587 +3.08(+1.98%)
Oct 02, 2015 143.22 158.48 135.80 155.26 6,450 +11.90(+8.30%)
Oct 01, 2015 145.18 145.67 135.10 143.36 9,266 -0.28(-0.19%)
Sep 30, 2015 137.62 152.32 137.62 143.64 9,237 +5.46(+3.95%)
Sep 29, 2015 153.30 157.72 134.19 138.18 10,646 -12.74(-8.44%)
Sep 28, 2015 185.36 185.36 143.29 150.92 18,790 -34.86(-18.76%)
Sep 25, 2015 212.80 221.20 185.78 185.78 21,331 -26.88(-12.64%)
Sep 24, 2015 213.78 226.66 193.13 212.66 8,930 -1.96(-0.91%)
Sep 23, 2015 218.82 222.32 208.60 214.62 7,442 -3.08(-1.41%)
Sep 22, 2015 228.06 230.02 210.98 217.70 8,942 -14.00(-6.04%)
Sep 21, 2015 250.04 252.56 226.94 231.70 4,941 -18.48(-7.39%)
Sep 18, 2015 255.92 264.18 248.50 250.18 15,633 -8.82(-3.41%)
Sep 17, 2015 263.20 266.49 255.08 259.00 3,817 -3.92(-1.49%)
Sep 16, 2015 269.08 272.46 260.68 262.92 6,686 -5.74(-2.14%)
Sep 15, 2015 264.74 275.36 254.66 268.66 6,171 +6.44(+2.46%)
Sep 14, 2015 237.58 268.50 237.16 262.22 13,782 +24.78(+10.44%)
Sep 11, 2015 255.36 256.90 232.96 237.44 6,109 -20.58(-7.98%)
Sep 10, 2015 216.30 259.70 212.94 258.02 8,278 +42.00(+19.44%)
Sep 09, 2015 221.06 221.06 212.80 216.02 2,936 -3.92(-1.78%)
Sep 08, 2015 205.10 220.50 204.40 219.94 4,097 +18.20(+9.02%)
Sep 04, 2015 203.28 201.74 201.74 201.74 3,757 -4.62(-2.24%)
Sep 03, 2015 203.84 216.30 197.40 206.36 3,458 +3.22(+1.59%)
Sep 02, 2015 200.34 205.80 190.68 203.14 5,744 +6.02(+3.05%)
Sep 01, 2015 199.22 209.44 189.84 197.12 4,964 -5.60(-2.76%)
Aug 31, 2015 203.84 203.84 196.00 202.72 3,011 -4.34(-2.10%)
Aug 28, 2015 214.90 219.10 200.06 207.06 8,555 -10.64(-4.89%)
Aug 27, 2015 201.46 222.04 199.50 217.70 3,141 +17.50(+8.74%)
Aug 26, 2015 197.96 200.20 187.46 200.20 3,325 +7.98(+4.15%)
Aug 25, 2015 197.40 204.12 186.20 192.22 9,716 +0.14(+0.07%)
Aug 24, 2015 177.66 203.63 168.70 192.08 5,643 -4.48(-2.28%)
Aug 21, 2015 197.96 203.00 193.23 196.56 3,593 -6.30(-3.11%)
Aug 20, 2015 202.72 209.30 199.51 202.86 3,452 -1.82(-0.89%)
Aug 19, 2015 210.84 216.02 200.62 204.68 8,080 -6.86(-3.24%)
Aug 18, 2015 225.68 226.66 210.00 211.54 4,653 -13.86(-6.15%)
Aug 17, 2015 200.34 237.86 200.34 225.40 7,319 +24.78(+12.35%)
Aug 14, 2015 206.08 209.16 198.38 200.62 2,683 -6.02(-2.91%)
Aug 13, 2015 237.72 238.56 204.82 206.64 5,802 -31.78(-13.33%)
Aug 12, 2015 238.28 244.30 228.62 238.42 2,217 -0.42(-0.18%)
Aug 11, 2015 252.14 252.14 234.78 238.84 3,753 -14.98(-5.90%)
Aug 10, 2015 260.26 260.26 250.74 253.82 4,830 -5.46(-2.11%)
Aug 07, 2015 262.50 266.00 259.28 259.28 3,119 -3.22(-1.23%)
Aug 06, 2015 291.76 291.76 255.50 262.50 5,574 -29.40(-10.07%)
Aug 05, 2015 282.24 294.00 275.94 291.90 4,138 +13.58(+4.88%)
Aug 04, 2015 274.68 285.98 274.68 278.32 3,335 +5.46(+2.00%)
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.