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 )

10.22 USD -0.09 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.040 5.317 4.974 5.130 29,357 +0.16(+3.21%)
Jun 27, 2019 5.075 5.352 4.970 4.970 12,691 -0.07(-1.39%)
Jun 26, 2019 5.460 5.460 5.040 5.040 8,635 -0.21(-4.00%)
Jun 25, 2019 5.460 5.600 5.072 5.250 22,949 -0.21(-3.85%)
Jun 24, 2019 5.674 5.740 5.390 5.460 15,820 -0.03(-0.51%)
Jun 21, 2019 5.267 5.823 5.265 5.488 208,207 +0.11(+1.95%)
Jun 20, 2019 5.180 5.571 5.110 5.383 23,110 +0.20(+3.95%)
Jun 19, 2019 4.969 5.320 4.760 5.179 49,014 +0.28(+5.69%)
Jun 18, 2019 4.760 5.040 4.760 4.900 46,976 +0.04(+0.84%)
Jun 17, 2019 5.320 5.320 4.341 4.859 58,002 -0.46(-8.63%)
Jun 14, 2019 5.600 5.880 5.180 5.319 147,621 -0.42(-7.32%)
Jun 13, 2019 5.180 5.600 5.047 5.739 188,763 +0.42(+7.90%)
Jun 12, 2019 5.405 5.405 5.068 5.319 12,114 -0.07(-1.32%)
Jun 11, 2019 5.530 5.530 5.180 5.390 49,345 -0.08(-1.53%)
Jun 10, 2019 5.348 5.634 5.334 5.474 7,627 +0.01(+0.26%)
Jun 07, 2019 5.460 5.711 5.391 5.460 8,085 +0.01(+0.10%)
Jun 06, 2019 5.533 5.748 5.390 5.454 6,369 +0.04(+0.78%)
Jun 05, 2019 5.676 5.865 5.390 5.412 11,689 -0.26(-4.64%)
Jun 04, 2019 5.468 6.370 5.320 5.676 12,424 +0.08(+1.35%)
Jun 03, 2019 6.020 6.300 5.320 5.600 36,425 -0.45(-7.41%)
May 31, 2019 5.838 6.615 5.771 6.048 40,085 +0.07(+1.17%)
May 30, 2019 5.880 6.153 5.740 5.978 4,284 +0.10(+1.67%)
May 29, 2019 6.104 6.104 5.757 5.880 6,695 -0.27(-4.33%)
May 28, 2019 5.908 6.160 5.880 6.146 4,327 -0.01(-0.11%)
May 24, 2019 6.160 6.300 5.880 6.153 8,100 +0.09(+1.50%)
May 23, 2019 6.413 6.524 6.038 6.062 10,286 -0.38(-5.97%)
May 22, 2019 6.300 6.605 6.300 6.447 16,636 -0.01(-0.13%)
May 21, 2019 6.300 6.580 6.300 6.455 5,427 +0.16(+2.47%)
May 20, 2019 6.440 6.580 6.160 6.300 10,504 -0.20(-3.10%)
May 17, 2019 6.300 6.580 6.300 6.502 10,464 +0.06(+0.96%)
May 16, 2019 6.580 6.720 6.440 6.440 18,005 -0.18(-2.71%)
May 15, 2019 6.874 6.874 6.405 6.619 21,443 -0.35(-5.06%)
May 14, 2019 7.308 7.699 6.300 6.972 49,890 -0.46(-6.21%)
May 13, 2019 7.700 7.711 7.393 7.434 6,263 -0.07(-0.88%)
May 10, 2019 7.784 8.162 7.140 7.500 19,000 -0.27(-3.48%)
May 09, 2019 8.400 8.401 7.770 7.770 18,485 -0.35(-4.31%)
May 08, 2019 8.120 8.260 8.120 8.120 4,587 -0.06(-0.72%)
May 07, 2019 8.204 8.652 8.121 8.179 9,294 -0.17(-2.08%)
May 06, 2019 8.663 8.663 8.121 8.352 8,715 -0.33(-3.79%)
May 03, 2019 8.415 8.820 8.415 8.681 6,271 +0.14(+1.66%)
May 02, 2019 8.820 8.820 8.120 8.540 19,428 -0.23(-2.65%)
May 01, 2019 8.919 9.240 8.684 8.772 43,357 +0.08(+0.90%)
Apr 30, 2019 9.310 9.467 8.400 8.694 58,227 -0.69(-7.31%)
Apr 29, 2019 9.800 10.08 9.100 9.380 40,676 -0.14(-1.47%)
Apr 26, 2019 8.960 9.869 8.726 9.520 54,892 +0.56(+6.25%)
Apr 25, 2019 8.540 9.380 8.260 8.960 76,822 +0.84(+10.34%)
Apr 24, 2019 8.053 8.330 7.700 8.120 7,608 +0.14(+1.75%)
Apr 23, 2019 7.840 8.400 7.700 7.980 24,604 -0.14(-1.72%)
Apr 22, 2019 7.420 8.540 7.280 8.120 81,468 +0.45(+5.84%)
Apr 18, 2019 7.476 7.837 7.452 7.672 3,592 +0.11(+1.46%)
Apr 17, 2019 7.980 7.980 7.434 7.561 12,970 -0.14(-1.80%)
Apr 16, 2019 7.420 7.980 7.280 7.700 34,311 +0.00(+0.00%)
Apr 15, 2019 7.421 7.700 7.178 7.700 10,469 +0.45(+6.18%)
Apr 12, 2019 7.419 7.560 7.252 7.252 12,671 -0.31(-4.07%)
Apr 11, 2019 7.280 7.560 7.070 7.560 24,391 +0.00(+0.00%)
Apr 10, 2019 7.280 7.980 7.140 7.560 60,286 +0.14(+1.93%)
Apr 09, 2019 7.560 7.700 7.210 7.417 10,649 -0.14(-1.89%)
Apr 08, 2019 7.014 7.560 7.014 7.560 20,099 +0.54(+7.72%)
Apr 05, 2019 7.000 7.700 6.720 7.018 23,242 -0.40(-5.42%)
Apr 04, 2019 7.560 7.560 7.000 7.420 17,328 +0.12(+1.69%)
Apr 03, 2019 7.816 7.886 7.059 7.297 33,418 -0.55(-7.01%)
Apr 02, 2019 7.840 7.885 7.587 7.847 25,290 -0.04(-0.51%)
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.