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 (%)
Oct 31, 2022 2.420 2.496 2.390 2.470 77,971 +0.08(+3.35%)
Oct 28, 2022 2.430 2.450 2.390 2.390 62,507 -0.05(-2.05%)
Oct 27, 2022 2.470 2.499 2.400 2.440 93,211 -0.05(-2.01%)
Oct 26, 2022 2.440 2.550 2.420 2.490 32,528 +0.06(+2.47%)
Oct 25, 2022 2.370 2.475 2.370 2.430 24,309 +0.06(+2.53%)
Oct 24, 2022 2.490 2.490 2.340 2.370 134,898 -0.12(-4.82%)
Oct 21, 2022 2.550 2.550 2.460 2.490 94,547 -0.05(-1.97%)
Oct 20, 2022 2.570 2.603 2.510 2.540 25,991 -0.01(-0.39%)
Oct 19, 2022 2.630 2.630 2.500 2.550 141,595 -0.08(-3.04%)
Oct 18, 2022 2.590 2.710 2.550 2.630 118,707 +0.08(+3.14%)
Oct 17, 2022 2.540 2.620 2.530 2.550 124,926 +0.02(+0.79%)
Oct 14, 2022 2.660 2.729 2.520 2.530 83,312 -0.14(-5.24%)
Oct 13, 2022 2.630 2.730 2.580 2.670 132,765 +0.02(+0.75%)
Oct 12, 2022 2.690 2.690 2.620 2.650 52,254 -0.04(-1.49%)
Oct 11, 2022 2.740 2.765 2.600 2.690 127,841 -0.04(-1.65%)
Oct 10, 2022 2.770 2.770 2.650 2.735 197,244 +0.00(+0.18%)
Oct 07, 2022 2.760 2.830 2.720 2.730 188,649 -0.05(-1.80%)
Oct 06, 2022 2.850 2.910 2.770 2.780 64,663 -0.10(-3.47%)
Oct 05, 2022 2.970 3.050 2.880 2.880 36,490 -0.17(-5.57%)
Oct 04, 2022 2.880 3.070 2.870 3.050 71,387 +0.19(+6.64%)
Oct 03, 2022 3.010 3.010 2.850 2.860 36,905 -0.14(-4.67%)
Sep 30, 2022 2.820 3.000 2.750 3.000 110,256 +0.15(+5.26%)
Sep 29, 2022 2.710 2.910 2.698 2.850 101,708 +0.11(+4.01%)
Sep 28, 2022 2.830 2.840 2.720 2.740 77,183 -0.05(-1.79%)
Sep 27, 2022 2.910 2.910 2.750 2.790 33,514 -0.04(-1.41%)
Sep 26, 2022 2.790 2.899 2.770 2.830 81,483 +0.02(+0.71%)
Sep 23, 2022 2.750 2.895 2.700 2.810 123,283 +0.02(+0.72%)
Sep 22, 2022 2.920 2.920 2.750 2.790 52,663 -0.04(-1.41%)
Sep 21, 2022 2.940 3.020 2.800 2.830 88,534 -0.10(-3.41%)
Sep 20, 2022 3.030 3.148 2.920 2.930 61,184 -0.12(-3.93%)
Sep 19, 2022 3.200 3.400 3.050 3.050 108,685 -0.14(-4.39%)
Sep 16, 2022 3.350 3.410 3.190 3.190 101,128 -0.23(-6.73%)
Sep 15, 2022 3.420 3.510 3.380 3.420 53,860 +0.00(+0.00%)
Sep 14, 2022 3.650 3.650 3.420 3.420 130,240 -0.27(-7.32%)
Sep 13, 2022 3.710 3.750 3.560 3.690 281,276 -0.01(-0.27%)
Sep 12, 2022 3.660 3.730 3.590 3.700 45,863 +0.06(+1.65%)
Sep 09, 2022 3.650 3.700 3.530 3.640 102,905 -0.01(-0.27%)
Sep 08, 2022 3.550 3.675 3.420 3.650 137,615 +0.09(+2.53%)
Sep 07, 2022 3.440 3.620 3.400 3.560 86,469 +0.09(+2.59%)
Sep 06, 2022 3.420 3.550 3.410 3.470 71,797 +0.02(+0.58%)
Sep 02, 2022 3.320 3.490 3.310 3.450 58,853 +0.14(+4.23%)
Sep 01, 2022 3.420 3.420 3.290 3.310 59,685 -0.11(-3.22%)
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%)
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.