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 (%)
Feb 29, 2016 4.610 4.695 4.400 4.470 55,527 -0.11(-2.40%)
Feb 26, 2016 4.340 4.600 4.170 4.580 119,878 +0.27(+6.26%)
Feb 25, 2016 4.590 4.610 4.250 4.310 79,392 -0.28(-6.10%)
Feb 24, 2016 4.100 4.590 3.950 4.590 532,746 +0.44(+10.60%)
Feb 23, 2016 4.400 4.440 4.100 4.150 47,566 -0.23(-5.25%)
Feb 22, 2016 4.380 4.510 4.230 4.380 51,479 +0.04(+0.92%)
Feb 19, 2016 4.340 4.340 3.720 4.340 28,907 -0.01(-0.23%)
Feb 18, 2016 4.630 4.630 4.270 4.350 27,508 -0.17(-3.76%)
Feb 17, 2016 4.390 4.570 4.165 4.520 46,827 +0.19(+4.39%)
Feb 16, 2016 4.130 4.510 4.090 4.330 62,821 +0.22(+5.35%)
Feb 12, 2016 3.900 4.110 4.110 4.110 130,200 +0.31(+8.16%)
Feb 11, 2016 3.720 3.890 3.560 3.800 159,173 -0.01(-0.26%)
Feb 10, 2016 3.990 4.180 3.559 3.810 116,910 -0.11(-2.81%)
Feb 09, 2016 4.020 4.180 3.620 3.920 165,052 -0.15(-3.69%)
Feb 08, 2016 4.260 4.260 3.875 4.070 236,691 -0.22(-5.13%)
Feb 05, 2016 4.560 4.560 4.254 4.290 215,454 -0.33(-7.14%)
Feb 04, 2016 4.510 4.948 4.355 4.620 103,353 +0.15(+3.36%)
Feb 03, 2016 4.790 4.790 4.310 4.470 114,432 -0.28(-5.89%)
Feb 02, 2016 5.380 5.380 4.500 4.750 175,541 -0.73(-13.32%)
Feb 01, 2016 5.300 6.190 4.650 5.480 120,616 +0.20(+3.79%)
Jan 29, 2016 5.670 5.860 5.130 5.280 86,682 -0.40(-7.04%)
Jan 28, 2016 6.190 6.210 5.610 5.680 97,050 -0.46(-7.49%)
Jan 27, 2016 6.200 6.810 6.050 6.140 211,127 -0.06(-0.97%)
Jan 26, 2016 5.930 6.660 5.900 6.200 286,439 -0.06(-0.96%)
Jan 25, 2016 5.700 6.370 5.700 6.260 98,033 +0.53(+9.25%)
Jan 22, 2016 5.690 5.770 5.480 5.730 75,090 +0.17(+3.06%)
Jan 21, 2016 5.990 5.990 5.530 5.560 85,024 -0.44(-7.33%)
Jan 20, 2016 5.830 6.090 5.620 6.000 258,672 -0.01(-0.17%)
Jan 19, 2016 6.080 6.340 5.530 6.010 172,168 +0.07(+1.18%)
Jan 15, 2016 5.990 5.940 5.940 5.940 185,900 -0.39(-6.16%)
Jan 14, 2016 6.590 6.590 5.824 6.330 234,684 -0.21(-3.21%)
Jan 13, 2016 7.090 7.550 6.300 6.540 93,816 -0.61(-8.53%)
Jan 12, 2016 7.430 7.588 6.860 7.150 61,192 -0.29(-3.90%)
Jan 11, 2016 7.530 9.040 6.600 7.440 119,220 +0.01(+0.13%)
Jan 08, 2016 7.800 8.230 7.370 7.430 59,079 -0.29(-3.76%)
Jan 07, 2016 8.450 8.450 7.250 7.720 254,649 -0.97(-11.16%)
Jan 06, 2016 9.150 9.270 8.630 8.690 78,442 -0.67(-7.16%)
Jan 05, 2016 8.855 9.480 8.855 9.360 42,071 +0.23(+2.52%)
Jan 04, 2016 9.630 9.630 9.040 9.130 62,269 -0.70(-7.12%)
Dec 31, 2015 10.02 9.830 9.830 9.830 22,900 -0.20(-1.99%)
Dec 30, 2015 9.710 10.44 9.660 10.03 26,173 +0.23(+2.35%)
Dec 29, 2015 9.910 10.16 9.510 9.800 65,468 -0.37(-3.64%)
Dec 28, 2015 10.25 10.31 9.751 10.17 65,184 -0.11(-1.07%)
Dec 24, 2015 10.18 10.28 10.28 10.28 20,900 +0.12(+1.18%)
Dec 23, 2015 10.25 10.60 9.460 10.16 58,372 +0.04(+0.40%)
Dec 22, 2015 10.71 10.88 9.885 10.12 85,404 -0.66(-6.12%)
Dec 21, 2015 10.20 10.93 10.15 10.78 87,483 +0.71(+7.05%)
Dec 18, 2015 10.09 10.74 9.260 10.07 786,040 -0.10(-0.98%)
Dec 17, 2015 8.700 10.63 8.700 10.17 860,707 +1.61(+18.81%)
Dec 16, 2015 8.820 8.820 7.800 8.560 177,250 -0.15(-1.72%)
Dec 15, 2015 8.360 9.320 8.290 8.710 127,681 +0.38(+4.56%)
Dec 14, 2015 7.610 8.460 7.590 8.330 162,857 +0.72(+9.46%)
Dec 11, 2015 7.510 8.020 7.510 7.610 77,276 -0.08(-1.04%)
Dec 10, 2015 7.550 7.899 7.370 7.690 65,480 +0.01(+0.13%)
Dec 09, 2015 8.080 8.150 7.600 7.680 37,837 -0.40(-4.95%)
Dec 08, 2015 7.920 8.410 7.850 8.080 48,738 +0.12(+1.51%)
Dec 07, 2015 8.830 8.830 7.620 7.960 72,786 -0.79(-9.03%)
Dec 04, 2015 8.900 8.910 8.490 8.750 27,911 -0.06(-0.68%)
Dec 03, 2015 8.730 9.429 8.400 8.810 90,816 +0.11(+1.26%)
Dec 02, 2015 8.660 9.000 8.335 8.700 63,379 +0.25(+2.96%)
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.