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 )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2021 4.610 4.755 4.610 4.660 198,422 +0.08(+1.75%)
Jul 29, 2021 4.580 4.650 4.550 4.580 104,525 +0.00(+0.00%)
Jul 28, 2021 4.440 4.647 4.360 4.580 152,801 +0.13(+2.92%)
Jul 27, 2021 4.360 4.760 4.300 4.450 809,055 +0.04(+0.91%)
Jul 26, 2021 4.440 4.580 4.410 4.410 102,532 -0.05(-1.12%)
Jul 23, 2021 4.420 4.630 4.300 4.460 283,493 +0.01(+0.22%)
Jul 22, 2021 4.440 4.510 4.260 4.450 235,242 -0.03(-0.67%)
Jul 21, 2021 4.450 4.800 4.369 4.480 487,536 +0.01(+0.22%)
Jul 20, 2021 4.230 4.546 4.230 4.470 212,652 +0.25(+5.92%)
Jul 19, 2021 4.370 4.490 4.220 4.220 211,737 -0.28(-6.22%)
Jul 16, 2021 4.460 4.590 4.440 4.500 156,522 +0.05(+1.12%)
Jul 15, 2021 4.450 4.550 4.370 4.450 170,239 +0.00(+0.00%)
Jul 14, 2021 4.640 4.640 4.420 4.450 83,305 -0.15(-3.26%)
Jul 13, 2021 4.700 4.710 4.460 4.600 140,540 -0.08(-1.71%)
Jul 12, 2021 4.770 4.770 4.610 4.680 77,298 -0.08(-1.68%)
Jul 09, 2021 4.720 4.800 4.530 4.760 108,498 +0.08(+1.71%)
Jul 08, 2021 4.480 4.700 4.440 4.680 134,208 +0.12(+2.63%)
Jul 07, 2021 4.740 4.740 4.460 4.560 127,910 -0.18(-3.80%)
Jul 06, 2021 4.800 4.900 4.710 4.740 616,472 -0.10(-2.07%)
Jul 02, 2021 5.000 5.010 4.740 4.840 136,389 -0.16(-3.20%)
Jul 01, 2021 4.920 5.080 4.820 5.000 317,027 +0.12(+2.46%)
Jun 30, 2021 4.760 4.970 4.700 4.880 139,858 +0.10(+2.09%)
Jun 29, 2021 4.920 4.920 4.770 4.780 86,954 -0.09(-1.85%)
Jun 28, 2021 4.800 4.900 4.760 4.870 87,101 +0.06(+1.25%)
Jun 25, 2021 4.710 4.810 4.650 4.810 144,817 +0.15(+3.22%)
Jun 24, 2021 4.580 4.690 4.550 4.660 118,702 +0.14(+3.10%)
Jun 23, 2021 4.380 4.550 4.360 4.520 121,884 +0.10(+2.26%)
Jun 22, 2021 4.330 4.450 4.210 4.420 229,440 +0.10(+2.31%)
Jun 21, 2021 4.540 4.540 4.180 4.320 289,616 -0.18(-4.00%)
Jun 18, 2021 4.580 4.700 4.400 4.500 264,647 -0.17(-3.64%)
Jun 17, 2021 4.790 4.990 4.360 4.670 415,453 -0.16(-3.31%)
Jun 16, 2021 4.770 4.850 4.640 4.830 249,314 +0.07(+1.47%)
Jun 15, 2021 4.690 4.930 4.630 4.760 258,822 +0.03(+0.63%)
Jun 14, 2021 4.750 4.862 4.700 4.730 189,012 -0.02(-0.42%)
Jun 11, 2021 4.850 4.940 4.680 4.750 275,130 -0.02(-0.42%)
Jun 10, 2021 4.690 4.815 4.630 4.770 713,393 +0.08(+1.71%)
Jun 09, 2021 4.700 4.830 4.650 4.690 247,695 -0.01(-0.21%)
Jun 08, 2021 4.730 4.770 4.560 4.700 189,637 +0.03(+0.64%)
Jun 07, 2021 4.600 4.780 4.530 4.670 210,580 +0.11(+2.41%)
Jun 04, 2021 4.570 4.688 4.500 4.560 119,588 +0.01(+0.22%)
Jun 03, 2021 4.560 4.670 4.370 4.550 184,816 -0.12(-2.57%)
Jun 02, 2021 4.620 4.730 4.550 4.670 190,263 +0.05(+1.08%)
Jun 01, 2021 4.540 4.790 4.420 4.620 437,071 +0.08(+1.76%)
May 28, 2021 4.330 4.890 4.330 4.540 880,896 +0.21(+4.85%)
May 27, 2021 4.240 4.430 4.215 4.330 203,308 +0.05(+1.17%)
May 26, 2021 4.280 4.360 4.260 4.280 215,143 +0.02(+0.47%)
May 25, 2021 4.250 4.340 4.150 4.260 170,198 +0.11(+2.65%)
May 24, 2021 4.430 4.450 4.115 4.150 427,188 -0.30(-6.74%)
May 21, 2021 4.440 4.500 4.300 4.450 287,535 +0.11(+2.53%)
May 20, 2021 4.220 4.500 4.160 4.340 776,357 +0.30(+7.43%)
May 19, 2021 3.910 4.100 3.900 4.040 236,424 +0.08(+2.02%)
May 18, 2021 3.750 4.070 3.731 3.960 454,066 +0.30(+8.20%)
May 17, 2021 3.610 3.830 3.559 3.660 119,571 -0.02(-0.54%)
May 14, 2021 3.590 3.780 3.520 3.680 304,981 +0.06(+1.66%)
May 13, 2021 3.850 3.850 3.550 3.620 229,744 -0.23(-5.97%)
May 12, 2021 3.800 3.970 3.750 3.850 297,710 +0.00(+0.00%)
May 11, 2021 3.510 3.900 3.500 3.850 247,676 +0.18(+4.90%)
May 10, 2021 3.870 3.875 3.660 3.670 266,532 -0.15(-3.93%)
May 07, 2021 3.670 3.860 3.670 3.820 111,062 +0.12(+3.24%)
May 06, 2021 3.750 3.850 3.622 3.700 234,494 -0.13(-3.39%)
May 05, 2021 3.950 4.062 3.820 3.830 158,690 -0.11(-2.79%)
May 04, 2021 4.060 4.090 3.850 3.940 417,321 -0.17(-4.14%)
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.