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 )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2018 0.8900 0.9200 0.8791 0.9100 246,487 +0.00(+0.00%)
Jun 28, 2018 0.9595 0.9700 0.8505 0.9100 1,133,116 -0.06(-6.53%)
Jun 27, 2018 1.010 1.010 0.9500 0.9736 1,020,592 -0.04(-3.60%)
Jun 26, 2018 1.270 1.280 0.9390 1.010 3,418,571 -0.09(-8.18%)
Jun 25, 2018 1.140 1.150 1.060 1.100 601,818 -0.05(-4.35%)
Jun 22, 2018 1.210 1.230 1.095 1.150 786,016 -0.02(-1.71%)
Jun 21, 2018 1.300 1.360 1.120 1.170 2,616,974 -0.11(-8.59%)
Jun 20, 2018 1.050 1.366 1.050 1.280 2,961,563 +0.23(+21.90%)
Jun 19, 2018 1.090 1.010 1.050 979,829 +0.01(+1.39%)
Jun 18, 2018 1.000 1.040 0.9800 1.036 626,216 +0.03(+2.53%)
Jun 15, 2018 1.070 0.9620 1.010 1,511,944 +0.05(+4.99%)
Jun 14, 2018 0.9600 1.070 0.9550 0.9620 1,534,450 +0.00(+0.21%)
Jun 13, 2018 0.9900 0.9929 0.9500 0.9600 487,078 -0.01(-0.80%)
Jun 12, 2018 0.9800 0.9997 0.9430 0.9677 838,006 -0.02(-2.14%)
Jun 11, 2018 1.050 1.110 0.9530 0.9889 2,153,957 -0.04(-3.99%)
Jun 08, 2018 0.9400 1.220 0.9329 1.030 10,405,058 +0.13(+14.44%)
Jun 07, 2018 0.8600 0.9700 0.8503 0.9000 2,270,131 +0.05(+6.51%)
Jun 06, 2018 0.8500 0.8700 0.8350 0.8450 253,666 -0.01(-0.59%)
Jun 05, 2018 0.8500 0.8500 0.8330 0.8500 237,502 +0.00(+0.00%)
Jun 04, 2018 0.8900 0.9000 0.8202 0.8500 340,068 -0.03(-3.41%)
Jun 01, 2018 0.9000 0.9100 0.8700 0.8800 143,086 -0.02(-2.49%)
May 31, 2018 0.8600 0.9150 0.8600 0.9025 277,983 +0.03(+3.74%)
May 30, 2018 0.8600 0.8975 0.8550 0.8700 185,627 +0.00(+0.35%)
May 29, 2018 0.9250 0.9280 0.8550 0.8670 258,428 -0.05(-5.76%)
May 25, 2018 0.9200 0.9200 0.9200 0 +0.02(+2.21%)
May 24, 2018 0.9170 0.9300 0.8900 0.9001 123,782 -0.01(-1.63%)
May 23, 2018 0.9300 0.9600 0.8800 0.9150 331,765 +0.01(+0.55%)
May 22, 2018 0.8800 0.9600 0.8800 0.9100 833,744 +0.03(+3.70%)
May 21, 2018 0.9500 0.9600 0.8351 0.8775 1,052,221 -0.07(-7.63%)
May 18, 2018 0.9900 1.000 0.9359 0.9500 998,630 -0.03(-2.56%)
May 17, 2018 0.9500 0.9906 0.9050 0.9750 1,866,627 +0.12(+14.71%)
May 16, 2018 1.350 1.350 0.8000 0.8500 4,537,634 -0.50(-37.04%)
May 15, 2018 1.550 1.600 1.300 1.350 477,362 -0.20(-12.90%)
May 14, 2018 2.201 2.224 1.550 1.550 755,739 -0.75(-32.61%)
May 11, 2018 2.200 2.300 2.103 2.300 30,387 +0.05(+2.22%)
May 10, 2018 2.350 2.350 2.250 2.250 82,732 -0.10(-4.26%)
May 09, 2018 2.300 2.350 2.250 2.350 30,224 +0.00(+0.00%)
May 08, 2018 2.366 2.400 2.350 2.350 20,865 -0.05(-2.08%)
May 07, 2018 2.400 2.450 2.350 2.400 8,639 -0.05(-2.04%)
May 04, 2018 2.300 2.500 2.300 2.450 23,852 +0.12(+5.38%)
May 03, 2018 2.400 2.400 2.300 2.325 8,183 -0.02(-1.06%)
May 02, 2018 2.350 2.350 2.300 2.350 15,117 +0.00(+0.00%)
May 01, 2018 2.250 2.350 2.250 2.350 20,306 +0.10(+4.44%)
Apr 30, 2018 2.350 2.350 2.250 2.250 24,362 -0.05(-2.17%)
Apr 27, 2018 2.350 2.400 2.250 2.300 37,432 -0.05(-2.13%)
Apr 26, 2018 2.300 2.444 2.300 2.350 6,133 +0.00(+0.00%)
Apr 25, 2018 2.350 2.450 2.300 2.350 50,282 -0.05(-2.08%)
Apr 24, 2018 2.400 2.400 2.350 2.400 16,084 +0.05(+2.13%)
Apr 23, 2018 2.400 2.450 2.350 2.350 14,411 -0.05(-2.08%)
Apr 20, 2018 2.450 2.450 2.350 2.400 43,321 -0.05(-2.04%)
Apr 19, 2018 2.600 2.600 2.450 2.450 45,116 -0.10(-3.92%)
Apr 18, 2018 2.550 2.600 2.500 2.550 17,896 +0.00(+0.00%)
Apr 17, 2018 2.650 2.650 2.500 2.550 56,953 -0.10(-3.77%)
Apr 16, 2018 2.750 2.750 2.650 2.650 9,215 -0.10(-3.64%)
Apr 13, 2018 2.650 2.750 2.600 2.750 12,104 +0.05(+1.85%)
Apr 12, 2018 2.650 2.700 2.600 2.700 16,998 +0.05(+1.89%)
Apr 11, 2018 2.650 2.750 2.600 2.650 26,186 -0.05(-1.85%)
Apr 10, 2018 2.687 2.750 2.650 2.700 7,656 +0.05(+1.89%)
Apr 09, 2018 2.750 2.750 2.650 2.650 14,866 -0.10(-3.64%)
Apr 06, 2018 2.700 2.750 2.650 2.750 3,898 +0.05(+1.85%)
Apr 05, 2018 2.700 2.750 2.700 2.700 8,947 +0.00(+0.00%)
Apr 04, 2018 2.650 2.750 2.650 2.700 58,557 +0.05(+1.89%)
Apr 03, 2018 2.750 2.750 2.650 2.650 26,358 -0.10(-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.
 
 
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.