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 )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 3.380 3.450 3.350 3.420 38,936 +0.02(+0.59%)
Aug 30, 2022 3.560 3.560 3.347 3.400 59,894 -0.09(-2.58%)
Aug 29, 2022 3.460 3.540 3.441 3.490 37,936 -0.04(-1.13%)
Aug 26, 2022 3.690 3.880 3.480 3.530 119,185 -0.15(-4.08%)
Aug 25, 2022 3.640 3.680 3.610 3.680 62,514 +0.02(+0.55%)
Aug 24, 2022 3.600 3.670 3.540 3.660 75,256 +0.05(+1.39%)
Aug 23, 2022 3.560 3.690 3.540 3.610 91,907 +0.00(+0.00%)
Aug 22, 2022 3.600 3.700 3.560 3.610 69,867 -0.06(-1.63%)
Aug 19, 2022 3.970 3.970 3.611 3.670 177,992 -0.31(-7.79%)
Aug 18, 2022 4.050 4.050 3.920 3.980 65,312 +0.01(+0.25%)
Aug 17, 2022 4.160 4.180 3.856 3.970 262,825 -0.18(-4.34%)
Aug 16, 2022 4.070 4.280 3.880 4.150 1,405,722 +0.51(+14.01%)
Aug 15, 2022 3.500 3.660 3.400 3.640 115,164 +0.10(+2.82%)
Aug 12, 2022 3.730 3.730 3.500 3.540 153,485 -0.11(-3.01%)
Aug 11, 2022 3.770 3.870 3.580 3.650 643,990 -0.08(-2.14%)
Aug 10, 2022 3.730 3.740 3.680 3.730 84,801 +0.05(+1.36%)
Aug 09, 2022 3.700 3.760 3.660 3.680 48,126 -0.02(-0.54%)
Aug 08, 2022 3.630 3.770 3.610 3.700 92,602 +0.09(+2.49%)
Aug 05, 2022 3.700 3.760 3.610 3.610 58,864 -0.11(-2.96%)
Aug 04, 2022 3.700 3.740 3.660 3.720 45,305 +0.04(+1.09%)
Aug 03, 2022 3.580 3.740 3.540 3.680 91,618 +0.15(+4.25%)
Aug 02, 2022 3.560 3.610 3.500 3.530 43,205 -0.06(-1.67%)
Aug 01, 2022 3.460 3.850 3.410 3.590 177,928 +0.08(+2.28%)
Jul 29, 2022 3.410 3.510 3.360 3.510 69,467 +0.11(+3.24%)
Jul 28, 2022 3.460 3.495 3.340 3.400 62,776 -0.05(-1.45%)
Jul 27, 2022 3.500 3.500 3.370 3.450 71,264 -0.01(-0.29%)
Jul 26, 2022 3.430 3.550 3.340 3.460 103,295 +0.03(+0.87%)
Jul 25, 2022 3.380 3.470 3.300 3.430 168,989 +0.09(+2.69%)
Jul 22, 2022 3.340 3.380 3.258 3.340 225,578 -0.01(-0.30%)
Jul 21, 2022 3.250 3.590 3.250 3.350 974,401 +0.29(+9.48%)
Jul 20, 2022 3.060 3.200 2.970 3.060 109,393 +0.06(+2.00%)
Jul 19, 2022 3.070 3.070 2.970 3.000 47,886 +0.00(+0.00%)
Jul 18, 2022 2.980 3.060 2.948 3.000 33,750 +0.05(+1.69%)
Jul 15, 2022 3.040 3.070 2.950 2.950 53,481 -0.08(-2.64%)
Jul 14, 2022 3.080 3.080 3.000 3.030 42,804 -0.07(-2.26%)
Jul 13, 2022 3.090 3.183 3.050 3.100 65,489 -0.01(-0.32%)
Jul 12, 2022 3.110 3.150 3.050 3.110 50,643 +0.01(+0.32%)
Jul 11, 2022 3.210 3.290 3.060 3.100 104,528 -0.12(-3.88%)
Jul 08, 2022 2.990 3.250 2.980 3.225 85,447 +0.27(+9.32%)
Jul 07, 2022 3.030 3.070 2.950 2.950 91,663 +0.06(+2.08%)
Jul 06, 2022 2.890 2.980 2.780 2.890 57,456 +0.00(+0.00%)
Jul 05, 2022 2.830 2.934 2.800 2.890 58,865 +0.04(+1.40%)
Jul 01, 2022 2.800 2.890 2.790 2.850 74,444 +0.02(+0.71%)
Jun 30, 2022 2.750 2.869 2.750 2.830 69,815 +0.08(+2.91%)
Jun 29, 2022 2.790 2.880 2.750 2.750 68,049 -0.06(-2.14%)
Jun 28, 2022 2.870 2.999 2.780 2.810 89,277 -0.06(-2.09%)
Jun 27, 2022 2.850 2.930 2.820 2.870 121,641 +0.01(+0.35%)
Jun 24, 2022 2.950 2.950 2.850 2.860 89,399 -0.03(-1.04%)
Jun 23, 2022 2.760 2.900 2.740 2.890 244,287 +0.19(+7.04%)
Jun 22, 2022 2.730 2.820 2.688 2.700 77,339 -0.03(-1.10%)
Jun 21, 2022 2.710 2.840 2.680 2.730 185,353 +0.09(+3.41%)
Jun 17, 2022 2.690 2.740 2.610 2.640 64,888 +0.01(+0.38%)
Jun 16, 2022 2.630 2.690 2.600 2.630 39,932 -0.06(-2.23%)
Jun 15, 2022 2.720 2.760 2.600 2.690 79,460 +0.01(+0.37%)
Jun 14, 2022 2.650 2.700 2.600 2.680 81,091 +0.03(+1.13%)
Jun 13, 2022 2.720 2.780 2.600 2.650 94,091 -0.17(-6.03%)
Jun 10, 2022 2.900 2.910 2.720 2.820 55,428 -0.12(-4.08%)
Jun 09, 2022 3.010 3.072 2.895 2.940 59,801 -0.11(-3.61%)
Jun 08, 2022 3.010 3.190 2.910 3.050 78,022 +0.05(+1.67%)
Jun 07, 2022 2.840 3.040 2.760 3.000 140,044 +0.16(+5.63%)
Jun 06, 2022 2.980 2.980 2.800 2.840 53,022 -0.07(-2.41%)
Jun 03, 2022 2.880 2.930 2.800 2.910 66,884 +0.02(+0.69%)
Jun 02, 2022 2.780 2.950 2.780 2.890 72,442 +0.10(+3.58%)
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.