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 (%)
Feb 29, 2024 1.900 2.000 1.900 1.920 282,522 +0.02(+1.05%)
Feb 28, 2024 2.000 2.030 1.850 1.900 1,184,885 -0.10(-5.00%)
Feb 27, 2024 2.010 2.080 1.975 2.000 822,006 +0.06(+3.09%)
Feb 26, 2024 1.890 1.950 1.850 1.940 304,732 +0.03(+1.57%)
Feb 23, 2024 1.870 1.920 1.850 1.910 495,735 +0.02(+1.06%)
Feb 22, 2024 2.020 2.040 1.856 1.890 1,122,433 -0.08(-4.06%)
Feb 21, 2024 1.910 2.010 1.840 1.970 730,384 +0.09(+4.79%)
Feb 20, 2024 2.050 2.116 1.810 1.880 1,713,952 -0.14(-6.93%)
Feb 16, 2024 1.920 2.080 1.880 2.020 558,185 +0.09(+4.94%)
Feb 15, 2024 1.900 1.960 1.875 1.925 253,236 +0.01(+0.26%)
Feb 14, 2024 1.910 1.950 1.860 1.920 587,341 +0.01(+0.52%)
Feb 13, 2024 1.970 1.990 1.750 1.910 830,027 -0.06(-3.05%)
Feb 12, 2024 1.930 2.030 1.930 1.970 833,626 +0.00(+0.00%)
Feb 09, 2024 2.000 2.050 1.930 1.970 594,004 +0.00(+0.00%)
Feb 08, 2024 1.650 2.023 1.650 1.970 1,520,262 +0.31(+18.67%)
Feb 07, 2024 1.660 1.700 1.630 1.660 137,505 +0.01(+0.61%)
Feb 06, 2024 1.720 1.720 1.650 1.650 187,869 -0.05(-2.94%)
Feb 05, 2024 1.750 1.786 1.660 1.700 739,936 -0.06(-3.41%)
Feb 02, 2024 1.600 1.770 1.480 1.760 547,190 +0.16(+10.00%)
Feb 01, 2024 1.590 1.615 1.580 1.600 160,434 +0.01(+0.31%)
Jan 31, 2024 1.570 1.630 1.570 1.595 185,812 -0.02(-0.93%)
Jan 30, 2024 1.610 1.630 1.580 1.610 142,392 -0.01(-0.62%)
Jan 29, 2024 1.580 1.630 1.551 1.620 239,864 +0.04(+2.53%)
Jan 26, 2024 1.550 1.590 1.540 1.580 116,971 +0.03(+1.94%)
Jan 25, 2024 1.550 1.560 1.500 1.550 284,469 +0.01(+0.65%)
Jan 24, 2024 1.570 1.570 1.500 1.540 125,788 +0.00(+0.00%)
Jan 23, 2024 1.550 1.570 1.540 1.540 226,021 -0.01(-0.65%)
Jan 22, 2024 1.500 1.555 1.500 1.550 454,418 +0.05(+3.33%)
Jan 19, 2024 1.440 1.510 1.422 1.500 535,363 +0.08(+5.63%)
Jan 18, 2024 1.480 1.480 1.395 1.420 225,908 -0.04(-2.41%)
Jan 17, 2024 1.520 1.530 1.410 1.455 276,439 -0.07(-4.90%)
Jan 16, 2024 1.550 1.550 1.510 1.530 163,602 -0.01(-0.65%)
Jan 12, 2024 1.560 1.579 1.520 1.540 158,112 -0.02(-1.28%)
Jan 11, 2024 1.600 1.600 1.540 1.560 272,841 -0.03(-1.89%)
Jan 10, 2024 1.580 1.600 1.550 1.590 229,072 +0.01(+0.63%)
Jan 09, 2024 1.570 1.590 1.520 1.580 242,845 +0.01(+0.64%)
Jan 08, 2024 1.510 1.570 1.470 1.570 549,892 +0.07(+4.67%)
Jan 05, 2024 1.520 1.540 1.470 1.500 276,283 -0.01(-0.66%)
Jan 04, 2024 1.600 1.600 1.500 1.510 302,438 -0.04(-2.89%)
Jan 03, 2024 1.530 1.620 1.510 1.555 592,698 +0.06(+4.01%)
Jan 02, 2024 1.390 1.540 1.390 1.495 490,147 +0.09(+6.03%)
Dec 29, 2023 1.450 1.460 1.380 1.410 277,736 -0.06(-4.08%)
Dec 28, 2023 1.480 1.490 1.420 1.470 276,439 +0.00(+0.00%)
Dec 27, 2023 1.460 1.480 1.430 1.470 295,683 +0.01(+0.68%)
Dec 26, 2023 1.340 1.480 1.340 1.460 331,166 +0.11(+8.15%)
Dec 22, 2023 1.360 1.370 1.340 1.350 356,445 +0.02(+1.50%)
Dec 21, 2023 1.310 1.410 1.280 1.330 444,275 +0.02(+1.53%)
Dec 20, 2023 1.450 1.450 1.290 1.310 483,736 -0.09(-6.43%)
Dec 19, 2023 1.280 1.480 1.280 1.400 4,489,425 +0.13(+10.24%)
Dec 18, 2023 1.220 1.325 1.220 1.270 1,080,239 +0.05(+4.10%)
Dec 15, 2023 1.200 1.260 1.190 1.220 2,720,130 +0.02(+1.67%)
Dec 14, 2023 1.230 1.270 1.200 1.200 299,115 -0.01(-0.83%)
Dec 13, 2023 1.200 1.270 1.190 1.210 623,359 +0.02(+1.68%)
Dec 12, 2023 1.160 1.240 1.140 1.190 235,844 +0.02(+1.71%)
Dec 11, 2023 1.180 1.194 1.140 1.170 164,472 -0.03(-2.50%)
Dec 08, 2023 1.220 1.237 1.150 1.200 117,304 -0.01(-0.83%)
Dec 07, 2023 1.270 1.270 1.200 1.210 117,790 -0.03(-2.42%)
Dec 06, 2023 1.260 1.290 1.230 1.240 157,984 -0.01(-0.80%)
Dec 05, 2023 1.260 1.300 1.234 1.250 138,322 -0.01(-1.19%)
Dec 04, 2023 1.290 1.300 1.250 1.265 149,065 -0.01(-0.39%)
Dec 01, 2023 1.290 1.320 1.220 1.270 187,696 -0.03(-2.31%)
Nov 30, 2023 1.290 1.320 1.230 1.300 131,527 +0.08(+6.56%)
Nov 29, 2023 1.280 1.280 1.210 1.220 73,109 -0.03(-2.40%)
Nov 28, 2023 1.260 1.290 1.200 1.250 214,349 -0.02(-1.57%)
Nov 27, 2023 1.230 1.290 1.190 1.270 184,702 +0.06(+4.96%)
Nov 24, 2023 1.180 1.210 1.170 1.210 74,290 +0.04(+3.42%)
Nov 22, 2023 1.150 1.190 1.140 1.170 108,101 +0.03(+2.63%)
Nov 21, 2023 1.180 1.200 1.140 1.140 262,020 -0.04(-3.39%)
Nov 20, 2023 1.160 1.200 1.140 1.180 292,240 +0.04(+3.51%)
Nov 17, 2023 1.130 1.170 1.120 1.140 196,339 +0.00(+0.00%)
Nov 16, 2023 1.160 1.160 1.091 1.140 138,610 +0.02(+1.79%)
Nov 15, 2023 1.160 1.170 1.110 1.120 266,067 +0.01(+0.90%)
Nov 14, 2023 1.210 1.210 1.110 1.110 196,613 -0.00(-0.45%)
Nov 13, 2023 1.100 1.170 1.080 1.115 290,940 -0.01(-0.45%)
Nov 10, 2023 1.160 1.170 1.100 1.120 240,974 -0.03(-2.61%)
Nov 09, 2023 1.200 1.220 1.150 1.150 159,660 -0.07(-5.74%)
Nov 08, 2023 1.250 1.290 1.190 1.220 85,445 -0.03(-2.40%)
Nov 07, 2023 1.300 1.300 1.224 1.250 88,086 -0.03(-2.34%)
Nov 06, 2023 1.310 1.320 1.260 1.280 69,271 -0.02(-1.54%)
Nov 03, 2023 1.300 1.320 1.280 1.300 157,656 +0.01(+0.78%)
Nov 02, 2023 1.270 1.290 1.250 1.290 147,476 +0.06(+4.88%)
Nov 01, 2023 1.320 1.320 1.220 1.230 132,604 -0.02(-1.60%)
Oct 31, 2023 1.240 1.270 1.220 1.250 53,134 +0.00(+0.00%)
Oct 30, 2023 1.180 1.270 1.180 1.250 45,648 +0.05(+4.17%)
Oct 27, 2023 1.220 1.250 1.190 1.200 115,079 -0.03(-2.44%)
Oct 26, 2023 1.230 1.260 1.210 1.230 128,843 -0.01(-0.81%)
Oct 25, 2023 1.230 1.258 1.210 1.240 67,117 +0.01(+0.81%)
Oct 24, 2023 1.250 1.276 1.210 1.230 113,938 -0.02(-1.60%)
Oct 23, 2023 1.340 1.340 1.231 1.250 161,915 -0.06(-4.58%)
Oct 20, 2023 1.310 1.355 1.280 1.310 100,040 +0.03(+2.34%)
Oct 19, 2023 1.330 1.330 1.280 1.280 226,200 -0.05(-3.76%)
Oct 18, 2023 1.370 1.370 1.320 1.330 81,548 -0.04(-3.27%)
Oct 17, 2023 1.390 1.407 1.350 1.375 112,144 -0.02(-1.79%)
Oct 16, 2023 1.420 1.420 1.370 1.400 104,949 +0.01(+0.72%)
Oct 13, 2023 1.400 1.420 1.370 1.390 143,594 +0.00(+0.00%)
Oct 12, 2023 1.420 1.430 1.370 1.390 133,060 -0.03(-2.11%)
Oct 11, 2023 1.430 1.449 1.400 1.420 117,717 +0.00(+0.35%)
Oct 10, 2023 1.450 1.510 1.400 1.415 113,091 -0.03(-2.41%)
Oct 09, 2023 1.450 1.458 1.390 1.450 146,044 +0.00(+0.00%)
Oct 06, 2023 1.480 1.485 1.430 1.450 82,973 -0.04(-2.68%)
Oct 05, 2023 1.450 1.500 1.430 1.490 129,850 +0.04(+2.76%)
Oct 04, 2023 1.440 1.460 1.385 1.450 129,390 +0.07(+5.07%)
Oct 03, 2023 1.510 1.540 1.360 1.380 297,390 -0.13(-8.61%)
Oct 02, 2023 1.570 1.610 1.500 1.510 237,875 -0.07(-4.43%)
Sep 29, 2023 1.580 1.620 1.580 1.580 98,578 -0.01(-0.63%)
Sep 28, 2023 1.630 1.630 1.570 1.590 113,129 -0.05(-3.05%)
Sep 27, 2023 1.590 1.640 1.570 1.640 110,961 +0.05(+3.14%)
Sep 26, 2023 1.550 1.635 1.550 1.590 134,843 +0.04(+2.58%)
Sep 25, 2023 1.600 1.590 1.545 1.550 279,936 -0.06(-3.73%)
Sep 22, 2023 1.620 1.630 1.600 1.610 118,140 -0.02(-1.23%)
Sep 21, 2023 1.610 1.635 1.600 1.630 77,347 +0.01(+0.62%)
Sep 20, 2023 1.630 1.661 1.611 1.620 177,269 +0.00(+0.00%)
Sep 19, 2023 1.630 1.680 1.620 1.620 123,135 +0.01(+0.62%)
Sep 18, 2023 1.690 1.719 1.610 1.610 302,118 -0.08(-4.73%)
Sep 15, 2023 1.680 1.740 1.660 1.690 403,458 +0.00(+0.00%)
Sep 14, 2023 1.660 1.730 1.660 1.690 275,629 +0.05(+3.05%)
Sep 13, 2023 1.650 1.670 1.640 1.640 220,086 -0.01(-0.61%)
Sep 12, 2023 1.650 1.700 1.642 1.650 123,250 -0.01(-0.60%)
Sep 11, 2023 1.640 1.680 1.619 1.660 190,264 +0.00(+0.00%)
Sep 08, 2023 1.630 1.680 1.630 1.660 116,985 +0.01(+0.61%)
Sep 07, 2023 1.700 1.700 1.640 1.650 183,444 +0.00(+0.00%)
Sep 06, 2023 1.680 1.720 1.620 1.650 345,839 -0.05(-2.94%)
Sep 05, 2023 1.730 1.745 1.670 1.700 196,124 +0.00(+0.00%)
Sep 01, 2023 1.740 1.740 1.700 1.700 186,163 +0.00(+0.00%)
Aug 31, 2023 1.770 1.789 1.660 1.700 376,493 -0.07(-3.95%)
Aug 30, 2023 1.800 1.800 1.760 1.770 130,347 -0.01(-0.56%)
Aug 29, 2023 1.790 1.800 1.760 1.780 131,569 -0.01(-0.56%)
Aug 28, 2023 1.860 1.890 1.780 1.790 174,222 -0.06(-3.24%)
Aug 25, 2023 1.840 1.900 1.790 1.850 287,423 +0.01(+0.54%)
Aug 24, 2023 1.840 1.850 1.800 1.840 99,759 +0.02(+1.10%)
Aug 23, 2023 1.850 1.865 1.810 1.820 139,674 -0.03(-1.62%)
Aug 22, 2023 1.900 1.925 1.840 1.850 117,851 -0.06(-3.14%)
Aug 21, 2023 1.920 1.940 1.875 1.910 117,691 +0.00(+0.00%)
Aug 18, 2023 1.890 1.910 1.880 1.910 161,441 +0.02(+1.06%)
Aug 17, 2023 1.910 1.910 1.880 1.890 131,792 -0.04(-2.07%)
Aug 16, 2023 1.960 1.980 1.890 1.930 184,672 -0.03(-1.53%)
Aug 15, 2023 1.950 1.960 1.910 1.960 173,700 +0.01(+0.51%)
Aug 14, 2023 1.980 1.991 1.920 1.950 166,746 -0.05(-2.50%)
Aug 11, 2023 1.950 2.000 1.900 2.000 1,699,255 +0.04(+2.04%)
Aug 10, 2023 1.980 2.000 1.940 1.960 190,742 +0.00(+0.00%)
Aug 09, 2023 1.960 1.970 1.930 1.960 121,589 +0.00(+0.00%)
Aug 08, 2023 1.960 1.985 1.940 1.960 107,939 -0.01(-0.51%)
Aug 07, 2023 2.010 2.020 1.945 1.970 171,460 -0.03(-1.50%)
Aug 04, 2023 2.040 2.040 1.990 2.000 157,442 -0.01(-0.50%)
Aug 03, 2023 2.010 2.060 2.000 2.010 121,105 +0.01(+0.50%)
Aug 02, 2023 1.990 2.020 1.969 2.000 339,495 +0.03(+1.52%)
Aug 01, 2023 1.970 2.020 1.927 1.970 246,177 +0.01(+0.51%)
Jul 31, 2023 2.010 2.050 1.960 1.960 480,857 -0.05(-2.49%)
Jul 28, 2023 1.970 2.020 1.935 2.010 198,277 +0.07(+3.61%)
Jul 27, 2023 1.980 1.980 1.910 1.940 235,577 -0.02(-1.02%)
Jul 26, 2023 1.980 1.990 1.940 1.960 124,752 +0.00(+0.00%)
Jul 25, 2023 2.010 2.010 1.950 1.960 251,894 -0.03(-1.51%)
Jul 24, 2023 2.070 2.075 1.980 1.990 364,771 -0.08(-3.86%)
Jul 21, 2023 2.090 2.110 2.030 2.070 369,849 +0.04(+1.97%)
Jul 20, 2023 1.960 2.090 1.960 2.030 650,808 +0.08(+4.10%)
Jul 19, 2023 1.960 2.000 1.920 1.950 206,749 +0.02(+1.04%)
Jul 18, 2023 1.970 2.010 1.910 1.930 181,769 -0.06(-3.02%)
Jul 17, 2023 1.950 1.995 1.942 1.990 106,365 +0.04(+2.05%)
Jul 14, 2023 1.990 1.990 1.940 1.950 207,033 -0.03(-1.52%)
Jul 13, 2023 2.000 2.019 1.960 1.980 227,013 -0.02(-1.00%)
Jul 12, 2023 2.030 2.030 1.990 2.000 132,746 -0.01(-0.50%)
Jul 11, 2023 2.020 2.025 2.000 2.010 122,509 +0.00(+0.00%)
Jul 10, 2023 2.020 2.069 1.980 2.010 315,298 +0.00(+0.00%)
Jul 07, 2023 2.000 2.045 1.974 2.010 131,612 +0.02(+1.01%)
Jul 06, 2023 2.090 2.090 1.880 1.990 762,857 -0.12(-5.69%)
Jul 05, 2023 2.200 2.204 2.090 2.110 419,412 -0.12(-5.38%)
Jul 03, 2023 2.180 2.240 2.160 2.230 190,406 +0.07(+3.24%)
Jun 30, 2023 2.140 2.200 2.090 2.160 397,787 +0.04(+1.89%)
Jun 29, 2023 2.170 2.170 2.102 2.120 292,794 +0.02(+0.95%)
Jun 28, 2023 2.020 2.110 2.010 2.100 346,341 +0.04(+1.94%)
Jun 27, 2023 2.110 2.110 1.950 2.060 499,073 -0.05(-2.37%)
Jun 26, 2023 2.200 2.200 2.090 2.110 448,438 -0.08(-3.65%)
Jun 23, 2023 2.270 2.270 2.160 2.190 386,418 -0.08(-3.52%)
Jun 22, 2023 2.340 2.349 2.240 2.270 184,938 -0.04(-1.73%)
Jun 21, 2023 2.300 2.335 2.232 2.310 249,291 -0.02(-0.86%)
Jun 20, 2023 2.440 2.440 2.260 2.330 470,559 -0.12(-4.90%)
Jun 16, 2023 2.190 2.450 2.190 2.450 2,376,931 +0.24(+10.86%)
Jun 15, 2023 2.200 2.240 2.180 2.210 242,754 +0.07(+3.27%)
May 08, 2023 2.150 2.180 2.110 2.140 706,911 -0.01(-0.47%)
May 05, 2023 2.090 2.195 2.024 2.150 1,997,020 +0.10(+4.88%)
May 04, 2023 2.070 2.100 2.030 2.050 786,905 +0.00(+0.00%)
May 03, 2023 2.000 2.105 1.980 2.050 971,629 +0.07(+3.54%)
May 02, 2023 2.100 2.130 1.980 1.980 683,780 -0.12(-5.71%)
May 01, 2023 1.960 2.140 1.930 2.100 1,178,040 +0.15(+7.69%)
Apr 28, 2023 1.960 2.020 1.920 1.950 299,302 -0.04(-2.01%)
Apr 27, 2023 1.990 2.068 1.960 1.990 522,766 -0.03(-1.49%)
Apr 26, 2023 2.040 2.080 1.920 2.020 464,394 -0.03(-1.46%)
Apr 25, 2023 2.130 2.270 1.982 2.050 1,235,877 -0.10(-4.65%)
Apr 24, 2023 1.910 2.218 1.910 2.150 2,686,194 +0.27(+14.67%)
Apr 21, 2023 1.760 1.980 1.555 1.875 4,955,953 +0.16(+9.01%)
Apr 20, 2023 1.870 1.900 1.710 1.720 742,576 -0.15(-8.02%)
Apr 19, 2023 1.920 1.930 1.870 1.870 271,825 -0.05(-2.60%)
Apr 18, 2023 1.940 1.940 1.880 1.920 253,666 +0.00(+0.00%)
Apr 17, 2023 1.930 1.950 1.870 1.920 417,964 +0.01(+0.52%)
Apr 14, 2023 1.920 1.950 1.850 1.910 316,816 -0.02(-1.04%)
Apr 13, 2023 1.940 1.990 1.900 1.930 408,223 -0.01(-0.52%)
Apr 12, 2023 1.980 2.020 1.870 1.940 460,930 -0.05(-2.51%)
Apr 11, 2023 1.920 2.050 1.856 1.990 1,201,894 +0.09(+4.74%)
Apr 10, 2023 2.100 2.100 1.880 1.900 457,448 -0.20(-9.31%)
Apr 06, 2023 2.080 2.100 2.070 2.095 54,126 +0.01(+0.24%)
Apr 05, 2023 2.060 2.149 2.060 2.090 133,825 -0.01(-0.48%)
Apr 04, 2023 2.100 2.110 2.050 2.100 111,493 +0.00(+0.00%)
Apr 03, 2023 2.120 2.120 2.060 2.100 151,350 +0.00(+0.00%)
Mar 31, 2023 2.120 2.120 2.015 2.100 333,908 +0.00(+0.00%)
Mar 30, 2023 2.130 2.240 2.050 2.100 510,713 -0.01(-0.47%)
Mar 29, 2023 2.320 2.320 2.080 2.110 850,905 -0.05(-2.31%)
Mar 28, 2023 1.950 2.200 1.950 2.160 917,486 +0.19(+9.64%)
Mar 27, 2023 1.950 1.990 1.890 1.970 172,651 +0.05(+2.60%)
Mar 24, 2023 1.860 1.920 1.830 1.920 81,589 +0.04(+2.13%)
Mar 23, 2023 1.890 1.910 1.830 1.880 202,877 -0.01(-0.53%)
Mar 22, 2023 1.920 1.930 1.870 1.890 150,174 -0.05(-2.58%)
Mar 21, 2023 1.910 1.985 1.890 1.940 111,700 +0.02(+1.04%)
Mar 20, 2023 1.960 1.992 1.880 1.920 145,266 +0.04(+2.13%)
Mar 17, 2023 1.910 1.960 1.815 1.880 933,430 -0.03(-1.57%)
Mar 16, 2023 1.940 1.960 1.850 1.910 283,810 -0.06(-3.05%)
Mar 15, 2023 1.970 1.990 1.850 1.970 292,113 +0.00(+0.00%)
Mar 14, 2023 2.000 2.000 1.960 1.970 69,765 +0.02(+1.03%)
Mar 13, 2023 1.950 2.030 1.910 1.950 168,687 +0.01(+0.52%)
Mar 10, 2023 1.960 2.050 1.880 1.940 397,952 +0.01(+0.52%)
Mar 09, 2023 2.130 2.150 1.900 1.930 657,861 -0.20(-9.18%)
Mar 08, 2023 2.090 2.155 2.070 2.125 181,176 +0.02(+1.19%)
Mar 07, 2023 2.170 2.190 2.100 2.100 208,566 -0.06(-2.78%)
Mar 06, 2023 2.190 2.220 2.110 2.160 284,415 -0.02(-1.14%)
Mar 03, 2023 2.130 2.240 2.130 2.185 251,449 +0.06(+3.07%)
Mar 02, 2023 2.080 2.150 2.040 2.120 207,446 +0.06(+2.91%)
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.