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 (%)
Apr 29, 2016 3.740 3.740 3.430 3.560 372,777 -0.20(-5.32%)
Apr 28, 2016 3.830 3.880 3.725 3.760 316,778 -0.06(-1.57%)
Apr 27, 2016 3.870 3.930 3.780 3.820 221,807 -0.05(-1.29%)
Apr 26, 2016 4.000 4.000 3.740 3.870 260,948 -0.09(-2.27%)
Apr 25, 2016 4.190 4.200 3.918 3.960 368,129 -0.22(-5.26%)
Apr 22, 2016 4.010 4.200 3.940 4.180 282,502 +0.17(+4.24%)
Apr 21, 2016 3.920 4.050 3.860 4.010 394,488 +0.10(+2.56%)
Apr 20, 2016 3.860 4.060 3.820 3.910 388,089 +0.09(+2.36%)
Apr 19, 2016 4.030 4.120 3.790 3.820 525,986 -0.17(-4.26%)
Apr 18, 2016 4.230 4.300 3.980 3.990 727,025 -0.20(-4.77%)
Apr 15, 2016 4.250 4.300 3.930 4.190 824,141 -0.03(-0.71%)
Apr 14, 2016 4.000 4.360 3.860 4.220 1,611,703 +0.23(+5.76%)
Apr 13, 2016 3.910 4.020 3.720 3.990 969,921 +0.12(+3.10%)
Apr 12, 2016 3.700 3.880 3.450 3.870 1,755,625 +0.25(+6.91%)
Apr 11, 2016 3.340 3.680 3.320 3.620 2,323,299 +0.42(+13.12%)
Apr 08, 2016 3.250 3.410 3.051 3.200 3,720,098 +0.00(+0.00%)
Apr 07, 2016 3.250 3.310 3.040 3.200 2,093,558 +0.01(+0.31%)
Apr 06, 2016 3.460 3.520 3.150 3.190 1,324,479 -0.28(-8.07%)
Apr 05, 2016 3.540 3.580 3.445 3.470 326,721 -0.13(-3.61%)
Apr 04, 2016 3.860 3.870 3.600 3.600 281,870 -0.21(-5.51%)
Apr 01, 2016 4.000 4.080 3.770 3.810 406,458 -0.13(-3.30%)
Mar 31, 2016 4.990 5.000 3.663 3.940 1,074,891 -0.92(-18.93%)
Mar 30, 2016 5.475 5.475 4.750 4.860 152,340 -0.19(-3.76%)
Mar 29, 2016 4.950 5.140 4.610 5.050 293,857 +0.10(+2.02%)
Mar 28, 2016 5.070 5.320 4.830 4.950 98,348 -0.06(-1.20%)
Mar 24, 2016 4.920 5.010 5.010 5.010 47,600 +0.01(+0.20%)
Mar 23, 2016 5.433 5.433 4.880 5.000 86,908 -0.46(-8.42%)
Mar 22, 2016 5.680 5.835 5.370 5.460 94,172 -0.25(-4.38%)
Mar 21, 2016 5.520 6.010 5.520 5.710 182,862 +0.41(+7.74%)
Mar 18, 2016 5.440 5.730 5.270 5.300 178,249 -0.08(-1.49%)
Mar 17, 2016 5.380 5.585 5.130 5.380 36,555 +0.01(+0.19%)
Mar 16, 2016 5.500 5.665 4.890 5.370 103,991 -0.13(-2.36%)
Mar 15, 2016 5.570 5.910 5.234 5.500 102,347 -0.09(-1.61%)
Mar 14, 2016 5.110 5.800 5.110 5.590 82,724 +0.49(+9.61%)
Mar 11, 2016 5.490 5.490 4.860 5.100 92,108 +0.02(+0.39%)
Mar 10, 2016 5.380 5.510 5.010 5.080 90,656 -0.22(-4.15%)
Mar 09, 2016 5.500 5.500 5.070 5.300 54,799 -0.17(-3.11%)
Mar 08, 2016 6.320 6.410 5.380 5.470 121,464 -0.78(-12.48%)
Mar 07, 2016 5.620 6.290 5.550 6.250 139,253 +0.62(+11.01%)
Mar 04, 2016 5.170 5.690 5.060 5.630 106,070 +0.49(+9.53%)
Mar 03, 2016 5.330 5.330 5.000 5.140 93,686 -0.11(-2.10%)
Mar 02, 2016 4.950 5.330 4.820 5.250 131,901 +0.31(+6.28%)
Mar 01, 2016 4.500 5.000 4.470 4.940 104,644 +0.47(+10.51%)
Feb 29, 2016 4.610 4.695 4.400 4.470 55,527 -0.11(-2.40%)
Feb 26, 2016 4.340 4.600 4.170 4.580 119,878 +0.27(+6.26%)
Feb 25, 2016 4.590 4.610 4.250 4.310 79,392 -0.28(-6.10%)
Feb 24, 2016 4.100 4.590 3.950 4.590 532,746 +0.44(+10.60%)
Feb 23, 2016 4.400 4.440 4.100 4.150 47,566 -0.23(-5.25%)
Feb 22, 2016 4.380 4.510 4.230 4.380 51,479 +0.04(+0.92%)
Feb 19, 2016 4.340 4.340 3.720 4.340 28,907 -0.01(-0.23%)
Feb 18, 2016 4.630 4.630 4.270 4.350 27,508 -0.17(-3.76%)
Feb 17, 2016 4.390 4.570 4.165 4.520 46,827 +0.19(+4.39%)
Feb 16, 2016 4.130 4.510 4.090 4.330 62,821 +0.22(+5.35%)
Feb 12, 2016 3.900 4.110 4.110 4.110 130,200 +0.31(+8.16%)
Feb 11, 2016 3.720 3.890 3.560 3.800 159,173 -0.01(-0.26%)
Feb 10, 2016 3.990 4.180 3.559 3.810 116,910 -0.11(-2.81%)
Feb 09, 2016 4.020 4.180 3.620 3.920 165,052 -0.15(-3.69%)
Feb 08, 2016 4.260 4.260 3.875 4.070 236,691 -0.22(-5.13%)
Feb 05, 2016 4.560 4.560 4.254 4.290 215,454 -0.33(-7.14%)
Feb 04, 2016 4.510 4.948 4.355 4.620 103,353 +0.15(+3.36%)
Feb 03, 2016 4.790 4.790 4.310 4.470 114,432 -0.28(-5.89%)
Feb 02, 2016 5.380 5.380 4.500 4.750 175,541 -0.73(-13.32%)
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.