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 (%)
Jul 31, 2017 3.500 3.500 3.350 3.450 7,097 -0.05(-1.43%)
Jul 28, 2017 3.450 3.500 3.200 3.500 49,379 +0.15(+4.48%)
Jul 27, 2017 3.450 3.500 3.350 3.350 13,965 -0.05(-1.47%)
Jul 26, 2017 3.350 3.500 3.350 3.400 12,501 +0.00(+0.00%)
Jul 25, 2017 3.550 3.550 3.400 3.400 20,558 -0.15(-4.23%)
Jul 24, 2017 3.300 3.550 3.250 3.550 36,819 +0.30(+9.23%)
Jul 21, 2017 3.450 3.500 3.250 3.250 26,339 -0.15(-4.41%)
Jul 20, 2017 3.350 3.455 3.300 3.400 52,917 +0.00(+0.00%)
Jul 19, 2017 3.400 3.600 3.250 3.400 114,121 +0.05(+1.49%)
Jul 18, 2017 3.350 3.400 3.350 3.350 7,509 +0.00(+0.00%)
Jul 17, 2017 3.281 3.350 3.275 3.350 9,158 +0.05(+1.52%)
Jul 14, 2017 3.300 3.300 3.250 3.300 43,710 +0.02(+0.76%)
Jul 13, 2017 3.300 3.300 3.200 3.275 15,301 -0.02(-0.76%)
Jul 12, 2017 3.350 3.400 3.250 3.300 8,353 +0.00(+0.00%)
Jul 11, 2017 3.400 3.450 3.300 3.300 22,670 -0.15(-4.35%)
Jul 10, 2017 3.450 3.600 3.350 3.450 63,267 -0.05(-1.43%)
Jul 07, 2017 3.400 3.500 3.350 3.500 11,133 +0.15(+4.48%)
Jul 06, 2017 3.250 3.400 3.200 3.350 55,835 +0.05(+1.52%)
Jul 05, 2017 3.200 3.325 3.200 3.300 16,745 +0.15(+4.76%)
Jul 03, 2017 3.400 3.450 3.116 3.150 57,995 -0.25(-7.35%)
Jun 30, 2017 3.600 3.700 3.400 3.400 27,652 -0.25(-6.85%)
Jun 29, 2017 3.750 3.750 3.565 3.650 20,086 -0.05(-1.35%)
Jun 28, 2017 3.700 3.750 3.600 3.700 13,259 +0.05(+1.37%)
Jun 27, 2017 3.600 3.700 3.600 3.650 21,316 +0.00(+0.00%)
Jun 26, 2017 3.600 3.750 3.600 3.650 19,650 +0.00(+0.00%)
Jun 23, 2017 3.650 3.750 3.615 3.650 22,059 -0.05(-1.35%)
Jun 22, 2017 3.700 3.750 3.550 3.700 31,337 +0.03(+0.68%)
Jun 21, 2017 3.650 3.700 3.600 3.675 11,781 +0.07(+2.08%)
Jun 20, 2017 3.600 3.600 3.550 3.600 29,177 +0.00(+0.00%)
Jun 19, 2017 3.550 3.600 3.475 3.600 41,210 +0.05(+1.41%)
Jun 16, 2017 3.350 3.550 3.350 3.550 13,021 +0.20(+5.97%)
Jun 15, 2017 3.350 3.400 3.350 3.350 10,795 -0.05(-1.47%)
Jun 14, 2017 3.357 3.450 3.350 3.400 14,284 -0.05(-1.45%)
Jun 13, 2017 3.450 3.450 3.400 3.450 5,369 +0.05(+1.47%)
Jun 12, 2017 3.350 3.450 3.300 3.400 41,018 +0.00(+0.00%)
Jun 09, 2017 3.550 3.550 3.400 3.400 20,357 -0.05(-1.45%)
Jun 08, 2017 3.550 3.600 3.400 3.450 19,119 -0.05(-1.43%)
Jun 07, 2017 3.449 3.550 3.400 3.500 26,621 +0.10(+2.94%)
Jun 06, 2017 3.400 3.459 3.400 3.400 8,165 +0.00(+0.00%)
Jun 05, 2017 3.477 3.500 3.400 3.400 14,169 -0.10(-2.86%)
Jun 02, 2017 3.450 3.600 3.447 3.500 37,730 +0.15(+4.48%)
Jun 01, 2017 3.250 3.450 3.250 3.350 15,767 +0.05(+1.52%)
May 31, 2017 3.200 3.300 3.150 3.300 14,138 +0.10(+3.12%)
May 30, 2017 3.250 3.350 3.200 3.200 10,750 -0.10(-3.03%)
May 26, 2017 3.360 3.361 3.200 3.300 23,958 -0.10(-2.94%)
May 25, 2017 3.213 3.500 3.206 3.400 25,287 -0.10(-2.86%)
May 24, 2017 3.500 3.500 3.450 3.500 2,736 -0.05(-1.41%)
May 23, 2017 3.500 3.575 3.500 3.550 13,965 +0.00(+0.00%)
May 22, 2017 3.400 3.600 3.350 3.550 57,442 +0.15(+4.41%)
May 19, 2017 3.350 3.450 3.325 3.400 66,992 +0.07(+2.26%)
May 18, 2017 3.300 3.353 3.250 3.325 25,041 +0.03(+0.76%)
May 17, 2017 3.300 3.400 3.252 3.300 46,550 -0.10(-2.94%)
May 16, 2017 3.300 3.400 3.268 3.400 18,451 +0.05(+1.49%)
May 15, 2017 3.250 3.350 3.250 3.350 17,662 +0.10(+3.08%)
May 12, 2017 3.050 3.250 3.050 3.250 15,847 +0.15(+4.84%)
May 11, 2017 3.050 3.100 3.050 3.100 15,491 +0.00(+0.00%)
May 10, 2017 3.100 3.200 3.050 3.100 43,980 -0.05(-1.59%)
May 09, 2017 3.400 3.400 3.109 3.150 36,772 -0.15(-4.55%)
May 08, 2017 3.300 3.300 3.250 3.300 13,170 +0.15(+4.76%)
May 05, 2017 3.100 3.150 3.100 3.150 12,485 +0.05(+1.61%)
May 04, 2017 3.050 3.100 3.000 3.100 18,598 +0.00(+0.00%)
May 03, 2017 3.050 3.100 3.050 3.100 15,470 +0.05(+1.64%)
May 02, 2017 3.100 3.200 3.050 3.050 31,686 +0.00(+0.00%)
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.