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 )

1.620 +0.030 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2020 5.200 5.450 4.910 5.070 100,200 -0.18(-3.43%)
Jan 30, 2020 5.440 5.570 5.131 5.250 91,630 -0.23(-4.20%)
Jan 29, 2020 5.470 5.590 5.420 5.480 22,931 +0.08(+1.48%)
Jan 28, 2020 5.670 5.790 5.310 5.400 89,987 -0.31(-5.43%)
Jan 27, 2020 5.540 5.900 5.540 5.710 120,584 -0.19(-3.22%)
Jan 24, 2020 5.810 5.990 5.800 5.900 41,100 -0.02(-0.34%)
Jan 23, 2020 6.080 6.130 5.900 5.920 37,353 -0.11(-1.82%)
Jan 22, 2020 6.100 6.140 5.920 6.030 41,160 -0.01(-0.17%)
Jan 21, 2020 6.370 6.740 5.990 6.040 225,440 -0.12(-1.95%)
Jan 17, 2020 6.100 6.530 6.030 6.160 310,900 -0.90(-12.75%)
Jan 16, 2020 6.830 7.130 6.600 7.060 182,986 +0.23(+3.37%)
Jan 15, 2020 6.190 6.950 6.020 6.830 400,863 +0.81(+13.46%)
Jan 14, 2020 5.790 6.100 5.790 6.020 88,205 +0.32(+5.61%)
Jan 13, 2020 5.890 6.060 5.590 5.700 131,905 -0.20(-3.39%)
Jan 10, 2020 5.640 5.980 5.550 5.900 150,200 +0.21(+3.69%)
Jan 09, 2020 5.850 6.000 5.530 5.690 151,215 -0.08(-1.39%)
Jan 08, 2020 5.600 5.960 5.500 5.770 202,101 -0.10(-1.70%)
Jan 07, 2020 5.720 6.250 5.210 5.870 794,317 -0.24(-3.93%)
Jan 06, 2020 7.250 7.620 5.600 6.110 10,667,893 +1.85(+43.43%)
Jan 03, 2020 4.210 4.350 4.210 4.260 10,200 -0.03(-0.70%)
Jan 02, 2020 4.270 4.400 4.128 4.290 16,345 +0.12(+2.88%)
Dec 31, 2019 4.160 4.260 4.160 4.170 22,000 +0.00(+0.00%)
Dec 30, 2019 4.300 4.300 4.100 4.170 28,923 -0.06(-1.42%)
Dec 27, 2019 4.400 4.400 4.210 4.230 23,700 -0.12(-2.76%)
Dec 26, 2019 4.224 4.380 4.111 4.350 63,309 +0.14(+3.36%)
Dec 24, 2019 4.210 4.211 4.020 4.209 39,000 +0.03(+0.69%)
Dec 23, 2019 4.174 4.270 4.076 4.180 52,951 -0.01(-0.24%)
Dec 20, 2019 4.050 4.190 4.030 4.190 22,200 +0.04(+0.96%)
Dec 19, 2019 4.138 4.209 4.000 4.150 20,484 +0.19(+4.80%)
Dec 18, 2019 4.000 4.120 3.960 3.960 22,665 -0.04(-1.00%)
Dec 17, 2019 4.090 4.220 3.960 4.000 19,497 -0.15(-3.61%)
Dec 16, 2019 4.200 4.280 4.014 4.150 28,150 +0.00(+0.00%)
Dec 13, 2019 4.100 4.190 3.970 4.150 85,100 +0.20(+5.06%)
Dec 12, 2019 4.100 4.360 3.710 3.950 227,103 -0.45(-10.23%)
Dec 11, 2019 4.300 4.405 4.221 4.400 17,432 +0.12(+2.80%)
Dec 10, 2019 4.430 4.500 4.201 4.280 26,308 -0.17(-3.82%)
Dec 09, 2019 4.420 4.750 4.420 4.450 38,302 +0.03(+0.68%)
Dec 06, 2019 4.630 4.630 4.410 4.420 12,500 -0.02(-0.53%)
Dec 05, 2019 4.680 4.848 4.410 4.444 27,896 -0.09(-1.91%)
Dec 04, 2019 4.597 4.740 4.465 4.530 23,688 +0.02(+0.38%)
Dec 03, 2019 4.700 4.850 4.513 4.513 36,957 -0.28(-5.79%)
Dec 02, 2019 4.940 4.980 4.660 4.790 37,710 -0.04(-0.83%)
Nov 29, 2019 4.720 4.957 4.610 4.830 32,100 +0.11(+2.33%)
Nov 27, 2019 4.400 4.720 4.357 4.720 62,500 +0.44(+10.28%)
Nov 26, 2019 4.340 4.480 4.250 4.280 27,358 +0.03(+0.71%)
Nov 25, 2019 4.230 4.538 4.230 4.250 71,857 +0.04(+0.95%)
Nov 22, 2019 4.190 4.490 4.025 4.210 100,200 +0.06(+1.45%)
Nov 21, 2019 3.710 4.150 3.710 4.150 79,893 +0.46(+12.47%)
Nov 20, 2019 3.690 3.820 3.690 3.690 11,900 -0.03(-0.81%)
Nov 19, 2019 3.750 3.780 3.670 3.720 11,078 +0.04(+1.09%)
Nov 18, 2019 3.720 3.861 3.660 3.680 11,753 -0.04(-1.08%)
Nov 15, 2019 3.720 3.900 3.719 3.720 21,400 +0.09(+2.48%)
Nov 14, 2019 3.900 3.900 3.630 3.630 19,794 -0.24(-6.20%)
Nov 13, 2019 3.750 3.890 3.741 3.870 5,457 +0.12(+3.20%)
Nov 12, 2019 3.820 3.830 3.696 3.750 3,935 +0.05(+1.35%)
Nov 11, 2019 3.720 3.850 3.680 3.700 9,902 -0.08(-2.12%)
Nov 08, 2019 3.720 3.800 3.660 3.780 3,200 +0.07(+1.89%)
Nov 07, 2019 3.610 3.780 3.500 3.710 34,538 +0.31(+9.12%)
Nov 06, 2019 3.870 3.900 3.310 3.400 52,895 -0.30(-8.11%)
Nov 05, 2019 4.000 4.100 3.700 3.700 74,095 -0.12(-3.14%)
Nov 04, 2019 3.840 3.840 3.670 3.820 9,008 +0.03(+0.79%)
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.