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 )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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, 2016 2.750 2.849 2.700 2.750 97,302 -0.05(-1.79%)
Oct 28, 2016 2.900 2.950 2.800 2.800 27,190 -0.10(-3.45%)
Oct 27, 2016 3.000 3.050 2.900 2.900 58,062 -0.05(-1.69%)
Oct 26, 2016 2.800 2.975 2.800 2.950 46,003 +0.10(+3.51%)
Oct 25, 2016 3.000 3.050 2.825 2.850 123,363 -0.20(-6.56%)
Oct 24, 2016 3.150 3.250 3.000 3.050 301,773 +0.15(+5.17%)
Oct 21, 2016 2.950 3.000 2.850 2.900 35,385 -0.05(-1.69%)
Oct 20, 2016 2.840 2.950 2.800 2.950 42,410 +0.20(+7.27%)
Oct 19, 2016 2.700 2.850 2.600 2.750 43,335 +0.00(+0.00%)
Oct 18, 2016 2.750 2.750 2.650 2.750 62,409 +0.05(+1.85%)
Oct 17, 2016 2.750 2.800 2.700 2.700 62,051 -0.08(-2.88%)
Oct 14, 2016 2.850 3.010 2.710 2.780 221,208 -0.10(-3.47%)
Oct 13, 2016 2.850 2.890 2.830 2.880 56,757 +0.02(+0.70%)
Oct 12, 2016 2.900 3.100 2.850 2.860 141,802 -0.03(-1.04%)
Oct 11, 2016 3.000 3.108 2.880 2.890 71,419 -0.15(-4.93%)
Oct 10, 2016 2.920 3.040 2.880 3.040 249,413 +0.14(+4.83%)
Oct 07, 2016 2.970 2.990 2.840 2.900 135,408 -0.07(-2.36%)
Oct 06, 2016 3.200 3.263 2.970 2.970 288,556 -0.28(-8.62%)
Oct 05, 2016 3.259 3.380 3.230 3.250 131,354 +0.03(+0.93%)
Oct 04, 2016 3.200 3.290 3.160 3.220 77,213 +0.03(+0.94%)
Oct 03, 2016 3.180 3.240 3.160 3.190 57,718 +0.01(+0.31%)
Sep 30, 2016 3.170 3.300 3.150 3.180 85,152 +0.00(+0.00%)
Sep 29, 2016 3.250 3.279 3.160 3.180 101,927 -0.05(-1.55%)
Sep 28, 2016 3.310 3.340 3.200 3.230 32,136 -0.07(-2.12%)
Sep 27, 2016 3.315 3.420 3.220 3.300 58,838 +0.03(+0.92%)
Sep 26, 2016 3.280 3.330 3.150 3.270 41,640 -0.03(-0.91%)
Sep 23, 2016 3.320 3.400 3.210 3.300 99,125 -0.03(-0.90%)
Sep 22, 2016 3.300 3.500 3.270 3.330 243,024 +0.04(+1.22%)
Sep 21, 2016 3.240 3.330 3.190 3.290 99,813 +0.07(+2.17%)
Sep 20, 2016 3.300 3.300 3.120 3.220 93,486 -0.05(-1.53%)
Sep 19, 2016 3.240 3.290 3.110 3.270 85,560 +0.06(+1.87%)
Sep 16, 2016 3.200 3.370 3.150 3.210 399,538 -0.05(-1.53%)
Sep 15, 2016 3.270 3.330 3.180 3.260 160,051 +0.02(+0.62%)
Sep 14, 2016 3.070 3.250 3.070 3.240 262,852 +0.18(+5.88%)
Sep 13, 2016 3.080 3.140 2.960 3.060 126,393 -0.07(-2.24%)
Sep 12, 2016 3.030 3.160 3.020 3.130 90,504 +0.05(+1.62%)
Sep 09, 2016 3.060 3.150 3.020 3.080 70,071 -0.03(-0.96%)
Sep 08, 2016 3.070 3.160 3.000 3.110 85,649 +0.06(+1.97%)
Sep 07, 2016 3.150 3.190 3.000 3.050 138,332 -0.10(-3.17%)
Sep 06, 2016 2.940 3.150 2.930 3.150 215,400 +0.25(+8.62%)
Sep 02, 2016 2.970 2.900 2.900 2.900 218,000 -0.05(-1.69%)
Sep 01, 2016 2.910 2.990 2.880 2.950 93,665 +0.03(+1.03%)
Aug 31, 2016 2.960 2.990 2.890 2.920 107,708 -0.05(-1.68%)
Aug 30, 2016 2.910 3.020 2.880 2.970 52,459 +0.07(+2.41%)
Aug 29, 2016 2.970 3.090 2.820 2.900 76,797 -0.08(-2.68%)
Aug 26, 2016 2.960 3.150 2.805 2.980 180,340 +0.04(+1.36%)
Aug 25, 2016 3.010 3.205 2.840 2.940 178,908 -0.07(-2.33%)
Aug 24, 2016 3.230 3.320 2.960 3.010 216,944 -0.24(-7.38%)
Aug 23, 2016 3.270 3.340 3.220 3.250 84,542 +0.00(+0.00%)
Aug 22, 2016 3.330 3.420 3.230 3.250 152,393 -0.09(-2.69%)
Aug 19, 2016 3.290 3.390 3.200 3.340 118,532 -0.03(-0.89%)
Aug 18, 2016 3.370 3.450 3.190 3.370 410,260 -0.01(-0.30%)
Aug 17, 2016 3.550 3.625 3.341 3.380 124,008 -0.14(-3.98%)
Aug 16, 2016 3.550 3.630 3.390 3.520 246,201 -0.14(-3.83%)
Aug 15, 2016 3.410 3.850 3.330 3.660 848,964 +0.24(+7.02%)
Aug 12, 2016 3.270 3.472 3.200 3.420 313,104 +0.20(+6.21%)
Aug 11, 2016 2.940 3.250 2.940 3.220 217,668 +0.25(+8.42%)
Aug 10, 2016 3.160 3.210 2.930 2.970 272,335 -0.21(-6.60%)
Aug 09, 2016 3.300 3.300 3.150 3.180 101,020 -0.12(-3.64%)
Aug 08, 2016 3.410 3.422 3.270 3.300 107,373 -0.01(-0.30%)
Aug 05, 2016 3.220 3.420 3.220 3.310 296,687 +0.11(+3.44%)
Aug 04, 2016 3.330 3.420 3.160 3.200 169,564 -0.09(-2.74%)
Aug 03, 2016 3.060 3.400 3.060 3.290 376,603 +0.20(+6.47%)
Aug 02, 2016 3.170 3.320 3.010 3.090 290,264 -0.08(-2.52%)
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.