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 28, 2019 0.3600 0.3798 0.3553 0.3664 411,000 +0.01(+3.21%)
Jun 27, 2019 0.3625 0.3823 0.3550 0.3550 177,686 -0.01(-1.39%)
Jun 26, 2019 0.3900 0.3900 0.3600 0.3600 120,900 -0.02(-4.00%)
Jun 25, 2019 0.3900 0.4000 0.3623 0.3750 321,287 -0.02(-3.85%)
Jun 24, 2019 0.4053 0.4100 0.3850 0.3900 221,487 -0.00(-0.51%)
Jun 21, 2019 0.3762 0.4159 0.3761 0.3920 2,914,900 +0.01(+1.95%)
Jun 20, 2019 0.3700 0.3979 0.3650 0.3845 323,550 +0.01(+3.95%)
Jun 19, 2019 0.3549 0.3800 0.3400 0.3699 686,208 +0.02(+5.69%)
Jun 18, 2019 0.3400 0.3600 0.3400 0.3500 657,665 +0.00(+0.84%)
Jun 17, 2019 0.3800 0.3800 0.3101 0.3471 812,038 -0.03(-8.63%)
Jun 14, 2019 0.4000 0.4200 0.3700 0.3799 2,066,700 -0.03(-7.32%)
Jun 13, 2019 0.3700 0.4000 0.3605 0.4099 2,642,691 +0.03(+7.90%)
Jun 12, 2019 0.3861 0.3861 0.3620 0.3799 169,604 -0.01(-1.32%)
Jun 11, 2019 0.3950 0.3950 0.3700 0.3850 690,837 -0.01(-1.53%)
Jun 10, 2019 0.3820 0.4024 0.3810 0.3910 106,784 +0.00(+0.26%)
Jun 07, 2019 0.3900 0.4079 0.3851 0.3900 113,200 +0.00(+0.10%)
Jun 06, 2019 0.3952 0.4106 0.3850 0.3896 89,167 +0.00(+0.78%)
Jun 05, 2019 0.4054 0.4189 0.3850 0.3866 163,647 -0.02(-4.64%)
Jun 04, 2019 0.3906 0.4550 0.3800 0.4054 173,937 +0.01(+1.35%)
Jun 03, 2019 0.4300 0.4500 0.3800 0.4000 509,954 -0.03(-7.41%)
May 31, 2019 0.4170 0.4725 0.4122 0.4320 561,200 +0.01(+1.17%)
May 30, 2019 0.4200 0.4395 0.4100 0.4270 59,982 +0.01(+1.67%)
May 29, 2019 0.4360 0.4360 0.4112 0.4200 93,733 -0.02(-4.33%)
May 28, 2019 0.4220 0.4400 0.4200 0.4390 60,589 -0.00(-0.11%)
May 24, 2019 0.4400 0.4500 0.4200 0.4395 113,400 +0.01(+1.50%)
May 23, 2019 0.4581 0.4660 0.4313 0.4330 144,005 -0.03(-5.97%)
May 22, 2019 0.4500 0.4718 0.4500 0.4605 232,909 -0.00(-0.13%)
May 21, 2019 0.4500 0.4700 0.4500 0.4611 75,989 +0.01(+2.47%)
May 20, 2019 0.4600 0.4700 0.4400 0.4500 147,067 -0.01(-3.10%)
May 17, 2019 0.4500 0.4700 0.4500 0.4644 146,500 +0.00(+0.96%)
May 16, 2019 0.4700 0.4800 0.4600 0.4600 252,083 -0.01(-2.71%)
May 15, 2019 0.4910 0.4910 0.4575 0.4728 300,214 -0.03(-5.06%)
May 14, 2019 0.5220 0.5499 0.4500 0.4980 698,461 -0.03(-6.21%)
May 13, 2019 0.5500 0.5508 0.5281 0.5310 87,695 -0.00(-0.88%)
May 10, 2019 0.5560 0.5830 0.5100 0.5357 266,000 -0.02(-3.48%)
May 09, 2019 0.6000 0.6001 0.5550 0.5550 258,795 -0.02(-4.31%)
May 08, 2019 0.5800 0.5900 0.5800 0.5800 64,224 -0.00(-0.72%)
May 07, 2019 0.5860 0.6180 0.5801 0.5842 130,121 -0.01(-2.08%)
May 06, 2019 0.6188 0.6188 0.5801 0.5966 122,013 -0.02(-3.79%)
May 03, 2019 0.6011 0.6300 0.6011 0.6201 87,800 +0.01(+1.66%)
May 02, 2019 0.6300 0.6300 0.5800 0.6100 272,000 -0.02(-2.65%)
May 01, 2019 0.6371 0.6600 0.6203 0.6266 607,010 +0.01(+0.90%)
Apr 30, 2019 0.6650 0.6762 0.6000 0.6210 815,186 -0.05(-7.31%)
Apr 29, 2019 0.7000 0.7200 0.6500 0.6700 569,476 -0.01(-1.47%)
Apr 26, 2019 0.6400 0.7049 0.6233 0.6800 768,500 +0.04(+6.25%)
Apr 25, 2019 0.6100 0.6700 0.5900 0.6400 1,075,517 +0.06(+10.34%)
Apr 24, 2019 0.5752 0.5950 0.5500 0.5800 106,524 +0.01(+1.75%)
Apr 23, 2019 0.5600 0.6000 0.5500 0.5700 344,467 -0.01(-1.72%)
Apr 22, 2019 0.5300 0.6100 0.5200 0.5800 1,140,556 +0.03(+5.84%)
Apr 18, 2019 0.5340 0.5598 0.5323 0.5480 50,300 +0.01(+1.46%)
Apr 17, 2019 0.5700 0.5700 0.5310 0.5401 181,583 -0.01(-1.80%)
Apr 16, 2019 0.5300 0.5700 0.5200 0.5500 480,365 +0.00(+0.00%)
Apr 15, 2019 0.5301 0.5500 0.5127 0.5500 146,567 +0.03(+6.18%)
Apr 12, 2019 0.5299 0.5400 0.5180 0.5180 177,400 -0.02(-4.07%)
Apr 11, 2019 0.5200 0.5400 0.5050 0.5400 341,486 +0.00(+0.00%)
Apr 10, 2019 0.5200 0.5700 0.5100 0.5400 844,006 +0.01(+1.93%)
Apr 09, 2019 0.5400 0.5500 0.5150 0.5298 149,097 -0.01(-1.89%)
Apr 08, 2019 0.5010 0.5400 0.5010 0.5400 281,394 +0.04(+7.72%)
Apr 05, 2019 0.5000 0.5500 0.4800 0.5013 325,400 -0.03(-5.42%)
Apr 04, 2019 0.5400 0.5400 0.5000 0.5300 242,596 +0.01(+1.69%)
Apr 03, 2019 0.5583 0.5633 0.5042 0.5212 467,857 -0.04(-7.01%)
Apr 02, 2019 0.5600 0.5632 0.5419 0.5605 354,072 -0.00(-0.51%)
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.