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 )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2015 256.20 270.31 247.10 262.50 5,756 +8.54(+3.36%)
Jul 30, 2015 244.39 260.54 244.39 253.96 4,061 +7.00(+2.83%)
Jul 29, 2015 263.20 263.34 244.44 246.96 8,113 -17.78(-6.72%)
Jul 28, 2015 240.94 272.86 240.80 264.74 9,831 +19.46(+7.93%)
Jul 27, 2015 245.98 249.34 239.60 245.28 2,158 -2.66(-1.07%)
Jul 24, 2015 233.24 256.76 214.57 247.94 10,361 +14.56(+6.24%)
Jul 23, 2015 245.00 246.23 229.88 233.38 9,190 -0.42(-0.18%)
Jul 22, 2015 220.08 240.31 220.08 233.80 7,802 +12.60(+5.70%)
Jul 21, 2015 225.40 225.40 216.30 221.20 4,577 -2.66(-1.19%)
Jul 20, 2015 240.94 240.94 221.48 223.86 7,703 -13.86(-5.83%)
Jul 17, 2015 251.30 261.94 237.30 237.72 9,113 -12.46(-4.98%)
Jul 16, 2015 246.26 254.94 243.46 250.18 6,083 +5.32(+2.17%)
Jul 15, 2015 249.90 251.16 231.84 244.86 6,674 -6.58(-2.62%)
Jul 14, 2015 269.50 270.84 247.80 251.44 9,027 -20.86(-7.66%)
Jul 13, 2015 259.70 274.96 257.60 272.30 11,156 +15.26(+5.94%)
Jul 10, 2015 218.82 260.82 217.14 257.04 11,726 +42.42(+19.77%)
Jul 09, 2015 211.12 219.26 211.12 214.62 4,144 +5.18(+2.47%)
Jul 08, 2015 224.84 224.84 206.64 209.44 9,125 -16.80(-7.43%)
Jul 07, 2015 226.38 232.96 215.60 226.24 5,405 -1.12(-0.49%)
Jul 06, 2015 231.00 238.28 220.92 227.36 4,363 -3.50(-1.52%)
Jul 02, 2015 238.00 230.86 230.86 230.86 4,871 -7.14(-3.00%)
Jul 01, 2015 258.58 263.06 232.40 238.00 7,078 -21.28(-8.21%)
Jun 30, 2015 263.34 268.52 254.73 259.28 3,093 -4.62(-1.75%)
Jun 29, 2015 276.08 276.08 259.14 263.90 4,069 -11.34(-4.12%)
Jun 26, 2015 272.44 281.82 262.50 275.24 63,746 +0.84(+0.31%)
Jun 25, 2015 305.62 313.18 271.13 274.40 18,824 -32.62(-10.62%)
Jun 24, 2015 304.08 314.02 304.08 307.02 9,165 -0.14(-0.05%)
Jun 23, 2015 319.90 321.44 302.54 307.16 6,539 -12.74(-3.98%)
Jun 22, 2015 302.40 320.74 302.40 319.90 6,521 +14.42(+4.72%)
Jun 19, 2015 310.80 324.66 302.54 305.48 18,676 -3.78(-1.22%)
Jun 18, 2015 311.78 324.24 303.29 309.26 5,621 -4.62(-1.47%)
Jun 17, 2015 305.90 321.65 302.68 313.88 4,593 +6.58(+2.14%)
Jun 16, 2015 312.90 321.86 304.50 307.30 7,730 -9.80(-3.09%)
Jun 15, 2015 308.00 325.64 305.76 317.10 9,621 +5.88(+1.89%)
Jun 12, 2015 302.82 321.02 295.89 311.22 6,504 +7.98(+2.63%)
Jun 11, 2015 315.98 327.04 290.55 303.24 6,616 -12.32(-3.90%)
Jun 10, 2015 316.12 329.60 284.06 315.56 6,129 +5.60(+1.81%)
Jun 09, 2015 349.44 349.44 305.20 309.96 11,135 -39.06(-11.19%)
Jun 08, 2015 360.08 377.86 346.50 349.02 6,619 -13.16(-3.63%)
Jun 05, 2015 375.76 386.65 350.84 362.18 5,105 -20.44(-5.34%)
Jun 04, 2015 396.06 396.06 372.40 382.62 4,502 -7.70(-1.97%)
Jun 03, 2015 349.86 395.22 341.04 390.32 27,185 +36.96(+10.46%)
Jun 02, 2015 330.54 368.76 320.23 353.36 11,950 +24.64(+7.50%)
Jun 01, 2015 338.38 338.52 317.66 328.72 7,917 +8.26(+2.58%)
May 29, 2015 330.26 336.00 309.82 320.46 11,807 -15.26(-4.55%)
May 28, 2015 339.08 351.96 334.74 335.72 8,113 -9.94(-2.88%)
May 27, 2015 361.62 375.90 329.56 345.66 11,490 -9.10(-2.57%)
May 26, 2015 352.80 371.00 336.42 354.76 16,505 +8.82(+2.55%)
May 22, 2015 332.64 345.94 345.94 345.94 5,392 +9.94(+2.96%)
May 21, 2015 324.80 389.48 320.60 336.00 13,199 +15.68(+4.90%)
May 20, 2015 280.56 324.24 267.12 320.32 10,926 +38.92(+13.83%)
May 19, 2015 285.46 285.46 273.49 281.40 2,794 +2.80(+1.01%)
May 18, 2015 275.94 283.22 264.60 278.60 6,644 -3.22(-1.14%)
May 15, 2015 294.98 300.86 264.38 281.82 10,303 -6.30(-2.19%)
May 14, 2015 268.66 298.76 256.90 288.12 7,170 +13.86(+5.05%)
May 13, 2015 301.98 308.00 254.80 274.26 26,651 -27.72(-9.18%)
May 12, 2015 303.52 306.46 269.36 301.98 19,398 +11.48(+3.95%)
May 11, 2015 282.94 303.80 274.40 290.50 39,193 +20.72(+7.68%)
May 08, 2015 210.28 272.72 210.28 269.78 46,809 +60.48(+28.90%)
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.