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 )

12.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.700 7.700 6.720 6.720 37,106 +0.21(+3.23%)
Feb 27, 2019 6.580 6.860 6.482 6.510 24,097 -0.20(-2.92%)
Feb 26, 2019 6.931 6.931 6.580 6.706 6,492 -0.01(-0.19%)
Feb 25, 2019 7.140 7.287 6.440 6.719 19,485 -0.42(-5.90%)
Feb 22, 2019 7.000 7.280 7.000 7.140 9,664 +0.07(+1.05%)
Feb 21, 2019 7.137 7.252 6.860 7.066 3,746 +0.21(+3.00%)
Feb 20, 2019 6.860 7.342 6.860 6.860 5,970 -0.14(-2.00%)
Feb 19, 2019 7.000 7.280 7.000 7.000 6,727 +0.00(+0.00%)
Feb 15, 2019 7.000 7.280 7.000 7.000 6,507 -0.14(-1.98%)
Feb 14, 2019 7.277 7.420 7.000 7.141 11,086 +0.28(+4.10%)
Feb 13, 2019 7.280 7.280 6.860 6.860 5,010 -0.14(-2.00%)
Feb 12, 2019 6.860 7.280 6.860 7.000 9,086 +0.13(+1.90%)
Feb 11, 2019 7.070 7.420 6.860 6.870 10,748 -0.13(-1.86%)
Feb 08, 2019 7.420 7.420 7.000 7.000 4,071 -0.35(-4.76%)
Feb 07, 2019 7.140 7.840 7.140 7.350 10,061 +0.11(+1.51%)
Feb 06, 2019 7.140 7.417 7.014 7.241 14,849 +0.10(+1.41%)
Feb 05, 2019 7.000 7.280 7.000 7.140 5,485 -0.10(-1.32%)
Feb 04, 2019 7.280 7.328 6.860 7.235 5,795 +0.10(+1.33%)
Feb 01, 2019 7.266 7.392 7.070 7.140 11,342 +0.13(+1.80%)
Jan 31, 2019 7.280 7.693 7.001 7.014 11,555 +0.01(+0.20%)
Jan 30, 2019 7.140 7.140 7.000 7.000 13,327 -0.17(-2.34%)
Jan 29, 2019 7.420 7.784 7.168 7.168 4,140 -0.25(-3.40%)
Jan 28, 2019 7.420 7.840 7.280 7.420 9,811 -0.42(-5.36%)
Jan 25, 2019 7.420 7.980 7.420 7.840 2,621 +0.38(+5.14%)
Jan 24, 2019 7.435 8.082 7.420 7.456 5,294 -0.03(-0.34%)
Jan 23, 2019 7.507 8.106 7.477 7.482 3,804 -0.12(-1.58%)
Jan 22, 2019 7.840 8.274 7.476 7.602 7,925 -0.38(-4.74%)
Jan 18, 2019 8.400 8.540 7.840 7.980 11,807 +0.10(+1.28%)
Jan 17, 2019 9.240 9.631 7.840 7.879 66,541 -0.21(-2.63%)
Jan 16, 2019 8.120 8.399 7.700 8.092 51,255 +0.11(+1.40%)
Jan 15, 2019 7.420 8.820 7.420 7.980 130,940 +0.60(+8.16%)
Jan 14, 2019 7.559 7.700 7.354 7.378 3,470 -0.14(-1.86%)
Jan 11, 2019 7.420 7.770 7.350 7.518 3,292 -0.02(-0.24%)
Jan 10, 2019 7.700 7.862 7.169 7.536 6,541 -0.18(-2.30%)
Jan 09, 2019 6.793 7.840 6.793 7.714 7,528 +0.04(+0.57%)
Jan 08, 2019 7.980 8.113 7.291 7.671 6,867 -0.07(-0.92%)
Jan 07, 2019 7.420 8.050 7.392 7.742 3,576 +0.32(+4.34%)
Jan 04, 2019 7.560 7.700 7.280 7.420 6,821 -0.11(-1.41%)
Jan 03, 2019 7.699 7.699 7.000 7.526 5,414 +0.11(+1.43%)
Jan 02, 2019 6.860 7.840 6.860 7.420 15,432 +0.48(+6.85%)
Dec 31, 2018 7.210 7.490 6.440 6.944 10,600 -0.20(-2.75%)
Dec 28, 2018 6.720 7.700 6.300 7.140 25,057 +0.28(+4.08%)
Dec 27, 2018 6.300 7.343 6.091 6.860 44,130 +0.98(+16.67%)
Dec 26, 2018 5.740 6.300 5.740 5.880 29,908 +0.14(+2.44%)
Dec 24, 2018 5.600 6.160 5.600 5.740 5,964 +0.14(+2.50%)
Dec 21, 2018 5.880 6.160 5.320 5.600 20,921 -0.42(-7.00%)
Dec 20, 2018 5.645 6.230 5.342 6.021 22,344 +0.65(+12.01%)
Dec 19, 2018 5.950 6.014 5.251 5.376 19,873 -0.64(-10.68%)
Dec 18, 2018 6.020 6.157 5.880 6.019 19,515 +0.10(+1.66%)
Dec 17, 2018 6.580 6.580 5.880 5.921 22,793 -0.38(-6.02%)
Dec 14, 2018 6.440 7.000 6.300 6.300 18,657 -0.70(-10.00%)
Dec 13, 2018 7.560 7.840 6.720 7.000 38,772 -0.50(-6.72%)
Dec 12, 2018 7.700 8.368 7.454 7.504 38,754 -0.14(-1.83%)
Dec 11, 2018 7.986 8.936 7.308 7.644 94,201 -0.48(-5.86%)
Dec 10, 2018 7.700 8.120 7.560 8.120 8,516 +0.08(+1.05%)
Dec 07, 2018 8.218 8.610 7.560 8.036 8,664 +0.03(+0.35%)
Dec 06, 2018 7.980 8.256 7.701 8.008 11,124 -0.25(-3.05%)
Dec 04, 2018 8.820 8.820 7.700 8.260 18,114 -0.47(-5.36%)
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.