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 )

10.25 USD -2.23 (-17.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.540 4.600 4.430 4.440 68,363 -0.14(-3.06%)
Jun 29, 2020 4.400 4.700 4.310 4.580 106,185 +0.14(+3.15%)
Jun 26, 2020 4.680 4.750 4.190 4.440 125,400 -0.05(-1.11%)
Jun 25, 2020 4.160 4.650 4.100 4.490 374,443 +0.38(+9.25%)
Jun 24, 2020 4.120 4.180 3.860 4.110 136,453 +0.17(+4.31%)
Jun 23, 2020 3.940 4.160 3.810 3.940 155,674 -0.18(-4.37%)
Jun 22, 2020 4.300 4.320 4.000 4.120 127,173 -0.11(-2.60%)
Jun 19, 2020 3.980 4.320 3.930 4.230 210,900 +0.31(+7.91%)
Jun 18, 2020 3.900 3.970 3.700 3.920 108,264 +0.05(+1.29%)
Jun 17, 2020 3.830 3.970 3.670 3.870 187,894 +0.04(+1.04%)
Jun 16, 2020 3.900 3.900 3.660 3.830 114,505 +0.09(+2.41%)
Jun 15, 2020 3.600 3.760 3.500 3.740 131,375 +0.29(+8.41%)
Jun 12, 2020 3.600 3.615 3.430 3.450 58,400 +0.01(+0.29%)
Jun 11, 2020 3.750 3.860 3.420 3.440 138,314 -0.48(-12.24%)
Jun 10, 2020 4.030 4.030 3.850 3.920 48,669 -0.10(-2.49%)
Jun 09, 2020 3.960 4.030 3.850 4.020 78,652 +0.06(+1.52%)
Jun 08, 2020 3.900 4.000 3.880 3.960 75,061 +0.06(+1.54%)
Jun 05, 2020 3.890 4.030 3.820 3.900 48,900 +0.07(+1.83%)
Jun 04, 2020 3.780 3.880 3.670 3.830 75,288 +0.09(+2.41%)
Jun 03, 2020 3.850 3.916 3.700 3.740 72,045 -0.15(-3.86%)
Jun 02, 2020 3.880 3.950 3.760 3.890 49,516 +0.01(+0.26%)
Jun 01, 2020 3.750 4.030 3.750 3.880 75,701 +0.14(+3.74%)
May 29, 2020 3.710 3.930 3.709 3.740 46,300 +0.03(+0.81%)
May 28, 2020 3.920 4.000 3.710 3.710 66,057 -0.21(-5.36%)
May 27, 2020 4.200 4.200 3.870 3.920 72,906 -0.14(-3.45%)
May 26, 2020 4.250 4.500 3.830 4.060 165,384 -0.06(-1.46%)
May 22, 2020 3.666 4.200 3.654 4.120 204,400 +0.42(+11.35%)
May 21, 2020 3.650 3.750 3.605 3.700 58,372 +0.03(+0.82%)
May 20, 2020 3.620 3.800 3.620 3.670 125,344 +0.07(+1.94%)
May 19, 2020 3.760 3.850 3.600 3.600 37,341 -0.14(-3.74%)
May 18, 2020 3.960 3.970 3.700 3.740 83,586 -0.10(-2.60%)
May 15, 2020 3.660 3.840 3.616 3.840 60,600 +0.24(+6.67%)
May 14, 2020 3.720 3.720 3.460 3.600 137,600 -0.11(-2.96%)
May 13, 2020 4.190 4.190 3.373 3.710 199,067 -0.16(-4.13%)
May 12, 2020 4.140 4.180 3.750 3.870 145,255 -0.22(-5.38%)
May 11, 2020 3.900 4.200 3.830 4.090 215,479 +0.19(+4.87%)
May 08, 2020 3.840 3.900 3.710 3.900 58,500 +0.12(+3.17%)
May 07, 2020 3.640 3.800 3.570 3.780 57,371 +0.13(+3.56%)
May 06, 2020 3.600 3.800 3.430 3.650 74,915 +0.05(+1.39%)
May 05, 2020 3.630 3.650 3.530 3.600 43,101 +0.04(+1.12%)
May 04, 2020 3.440 3.570 3.390 3.560 22,205 +0.12(+3.49%)
May 01, 2020 3.590 3.590 3.300 3.440 102,900 -0.15(-4.18%)
Apr 30, 2020 3.730 3.760 3.550 3.590 79,846 -0.10(-2.71%)
Apr 29, 2020 3.770 3.850 3.560 3.690 101,691 -0.06(-1.60%)
Apr 28, 2020 3.800 3.800 3.450 3.750 114,304 -0.01(-0.27%)
Apr 27, 2020 3.700 3.840 3.620 3.760 91,315 +0.14(+3.87%)
Apr 24, 2020 3.840 3.880 3.330 3.620 215,100 -0.22(-5.73%)
Apr 23, 2020 3.750 3.910 3.450 3.840 389,701 +0.16(+4.35%)
Apr 22, 2020 3.380 3.750 3.000 3.680 519,481 +0.43(+13.23%)
Apr 21, 2020 3.480 3.780 3.080 3.250 2,622,085 +0.16(+5.18%)
Apr 20, 2020 2.960 3.243 2.960 3.090 150,079 +0.12(+4.04%)
Apr 17, 2020 2.910 2.970 2.870 2.970 29,700 +0.09(+3.13%)
Apr 16, 2020 2.990 2.990 2.850 2.880 20,873 -0.03(-1.03%)
Apr 15, 2020 2.830 2.955 2.760 2.910 84,122 +0.08(+2.83%)
Apr 14, 2020 2.750 2.900 2.750 2.830 63,854 +0.10(+3.66%)
Apr 13, 2020 2.780 2.860 2.730 2.730 28,498 -0.09(-3.19%)
Apr 09, 2020 2.910 2.960 2.700 2.820 53,800 -0.06(-2.08%)
Apr 08, 2020 2.660 2.940 2.660 2.880 91,746 +0.20(+7.46%)
Apr 07, 2020 2.720 2.827 2.640 2.680 44,085 -0.03(-1.11%)
Apr 06, 2020 2.920 3.160 2.680 2.710 99,125 -0.19(-6.55%)
Apr 03, 2020 2.560 2.970 2.400 2.900 140,000 +0.34(+13.28%)
Apr 02, 2020 2.470 2.700 2.450 2.560 56,509 +0.01(+0.39%)
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.