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 )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 203.84 203.84 196.00 202.72 3,011 -4.34(-2.10%)
Aug 28, 2015 214.90 219.10 200.06 207.06 8,555 -10.64(-4.89%)
Aug 27, 2015 201.46 222.04 199.50 217.70 3,141 +17.50(+8.74%)
Aug 26, 2015 197.96 200.20 187.46 200.20 3,325 +7.98(+4.15%)
Aug 25, 2015 197.40 204.12 186.20 192.22 9,716 +0.14(+0.07%)
Aug 24, 2015 177.66 203.63 168.70 192.08 5,643 -4.48(-2.28%)
Aug 21, 2015 197.96 203.00 193.23 196.56 3,593 -6.30(-3.11%)
Aug 20, 2015 202.72 209.30 199.51 202.86 3,452 -1.82(-0.89%)
Aug 19, 2015 210.84 216.02 200.62 204.68 8,080 -6.86(-3.24%)
Aug 18, 2015 225.68 226.66 210.00 211.54 4,653 -13.86(-6.15%)
Aug 17, 2015 200.34 237.86 200.34 225.40 7,319 +24.78(+12.35%)
Aug 14, 2015 206.08 209.16 198.38 200.62 2,683 -6.02(-2.91%)
Aug 13, 2015 237.72 238.56 204.82 206.64 5,802 -31.78(-13.33%)
Aug 12, 2015 238.28 244.30 228.62 238.42 2,217 -0.42(-0.18%)
Aug 11, 2015 252.14 252.14 234.78 238.84 3,753 -14.98(-5.90%)
Aug 10, 2015 260.26 260.26 250.74 253.82 4,830 -5.46(-2.11%)
Aug 07, 2015 262.50 266.00 259.28 259.28 3,119 -3.22(-1.23%)
Aug 06, 2015 291.76 291.76 255.50 262.50 5,574 -29.40(-10.07%)
Aug 05, 2015 282.24 294.00 275.94 291.90 4,138 +13.58(+4.88%)
Aug 04, 2015 274.68 285.98 274.68 278.32 3,335 +5.46(+2.00%)
Aug 03, 2015 261.38 284.19 257.74 272.86 5,652 +10.36(+3.95%)
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%)
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.