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:

Atyr Pharma Inc (NQ: LIFE )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.100 9.380 8.680 8.680 11,092 -0.07(-0.82%)
Nov 29, 2018 8.540 9.380 8.294 8.751 36,408 +0.21(+2.48%)
Nov 28, 2018 7.980 9.100 7.840 8.540 63,328 +0.43(+5.28%)
Nov 27, 2018 7.490 8.540 7.490 8.112 22,847 +0.41(+5.35%)
Nov 26, 2018 7.280 7.840 7.140 7.700 30,007 +0.42(+5.77%)
Nov 23, 2018 7.280 7.840 7.140 7.280 9,600 -0.14(-1.89%)
Nov 21, 2018 7.420 7.420 7.420 0 -0.07(-0.95%)
Nov 20, 2018 7.742 8.231 7.160 7.491 7,210 -0.31(-3.93%)
Nov 19, 2018 7.742 8.400 7.742 7.798 20,938 +0.06(+0.72%)
Nov 16, 2018 7.420 8.652 7.070 7.742 23,335 +0.46(+6.35%)
Nov 15, 2018 7.560 7.560 6.860 7.280 33,431 -0.00(-0.02%)
Nov 14, 2018 7.840 8.680 7.280 7.281 49,374 -0.42(-5.44%)
Nov 13, 2018 8.540 8.820 7.700 7.700 98,113 -0.84(-9.84%)
Nov 12, 2018 8.680 9.100 8.400 8.540 69,003 -0.28(-3.17%)
Nov 09, 2018 9.100 11.48 8.680 8.820 285,900 -0.70(-7.35%)
Nov 08, 2018 8.820 9.800 8.400 9.520 93,592 +0.56(+6.25%)
Nov 07, 2018 8.820 9.100 8.680 8.960 9,430 +0.42(+4.92%)
Nov 06, 2018 8.820 9.303 8.540 8.540 11,969 -0.28(-3.22%)
Nov 05, 2018 9.268 9.520 8.680 8.824 17,461 -0.42(-4.50%)
Nov 02, 2018 9.520 9.520 8.960 9.240 16,671 +0.30(+3.33%)
Nov 01, 2018 8.680 9.380 8.540 8.942 17,388 +0.43(+5.05%)
Oct 31, 2018 8.750 9.072 8.264 8.512 22,142 -0.24(-2.72%)
Oct 30, 2018 9.240 9.365 8.422 8.750 17,808 -0.21(-2.34%)
Oct 29, 2018 8.540 9.380 8.540 8.960 23,572 +0.42(+4.92%)
Oct 26, 2018 8.820 8.820 8.400 8.540 60,150 -0.14(-1.61%)
Oct 25, 2018 9.100 9.646 8.624 8.680 17,731 -0.28(-3.13%)
Oct 24, 2018 9.100 9.380 8.820 8.960 9,202 -0.15(-1.69%)
Oct 23, 2018 9.282 9.450 9.100 9.114 5,963 -0.34(-3.56%)
Oct 22, 2018 9.520 9.800 9.240 9.450 12,886 -0.35(-3.57%)
Oct 19, 2018 9.492 9.940 9.170 9.800 24,764 +0.45(+4.81%)
Oct 18, 2018 10.04 10.04 9.100 9.351 48,017 -0.69(-6.83%)
Oct 17, 2018 9.828 10.92 9.800 10.04 70,394 +0.21(+2.12%)
Oct 16, 2018 9.810 10.35 9.800 9.828 19,165 -0.11(-1.13%)
Oct 15, 2018 10.08 10.50 9.660 9.940 14,008 -0.28(-2.74%)
Oct 12, 2018 9.240 10.36 9.100 10.22 36,207 +1.68(+19.67%)
Oct 11, 2018 9.380 9.660 8.540 8.540 37,101 -0.98(-10.29%)
Oct 10, 2018 9.940 10.36 9.380 9.520 20,314 -0.42(-4.23%)
Oct 09, 2018 10.50 11.20 9.825 9.940 26,930 -0.98(-8.95%)
Oct 08, 2018 11.16 11.48 10.61 10.92 10,594 -0.28(-2.52%)
Oct 05, 2018 10.50 11.76 10.50 11.20 29,942 +0.70(+6.67%)
Oct 04, 2018 10.92 11.48 10.50 10.50 21,065 -0.59(-5.33%)
Oct 03, 2018 10.36 11.76 10.08 11.09 61,728 +0.73(+7.05%)
Oct 02, 2018 11.20 11.33 10.26 10.36 17,187 -0.42(-3.90%)
Oct 01, 2018 11.90 12.04 10.78 10.78 19,138 -0.56(-4.94%)
Sep 28, 2018 12.04 12.18 11.34 11.34 20,564 -0.14(-1.22%)
Sep 27, 2018 11.20 11.90 11.20 11.48 11,440 +0.11(+1.00%)
Sep 26, 2018 11.62 12.15 11.06 11.37 26,907 -0.25(-2.18%)
Sep 25, 2018 11.20 12.32 11.20 11.62 33,778 +0.56(+5.06%)
Sep 24, 2018 11.62 11.76 10.92 11.06 21,829 +0.14(+1.28%)
Sep 21, 2018 11.62 11.90 10.92 10.92 16,092 -0.56(-4.88%)
Sep 20, 2018 11.48 12.18 11.34 11.48 42,738 -0.04(-0.39%)
Sep 19, 2018 11.20 11.79 10.65 11.52 92,917 +1.02(+9.76%)
Sep 18, 2018 10.50 11.06 10.36 10.50 14,701 +0.00(+0.00%)
Sep 17, 2018 10.50 11.03 10.30 10.50 23,889 +0.21(+2.04%)
Sep 14, 2018 10.30 10.86 9.912 10.29 23,650 +0.21(+2.08%)
Sep 13, 2018 9.814 10.34 9.814 10.08 8,741 -0.05(-0.48%)
Sep 12, 2018 10.12 10.24 9.913 10.13 9,589 -0.23(-2.23%)
Sep 11, 2018 10.50 10.64 9.800 10.36 17,422 -0.14(-1.29%)
Sep 10, 2018 10.64 10.78 10.36 10.50 7,723 -0.28(-2.64%)
Sep 07, 2018 10.50 10.92 10.36 10.78 19,164 +0.28(+2.67%)
Sep 06, 2018 11.76 11.76 10.36 10.50 57,387 -0.98(-8.54%)
Sep 05, 2018 11.06 11.76 10.78 11.48 33,286 +0.42(+3.80%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.