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, 2018 0.6250 0.6480 0.5903 0.6080 309,992 -0.02(-2.72%)
Oct 30, 2018 0.6600 0.6689 0.6016 0.6250 249,325 -0.02(-2.34%)
Oct 29, 2018 0.6100 0.6700 0.6100 0.6400 330,014 +0.03(+4.92%)
Oct 26, 2018 0.6300 0.6300 0.6000 0.6100 842,100 -0.01(-1.61%)
Oct 25, 2018 0.6500 0.6890 0.6160 0.6200 248,243 -0.02(-3.13%)
Oct 24, 2018 0.6500 0.6700 0.6300 0.6400 128,834 -0.01(-1.69%)
Oct 23, 2018 0.6630 0.6750 0.6500 0.6510 83,492 -0.02(-3.56%)
Oct 22, 2018 0.6800 0.7000 0.6600 0.6750 180,408 -0.02(-3.57%)
Oct 19, 2018 0.6780 0.7100 0.6550 0.7000 346,700 +0.03(+4.81%)
Oct 18, 2018 0.7169 0.7169 0.6500 0.6679 672,249 -0.05(-6.83%)
Oct 17, 2018 0.7020 0.7800 0.7000 0.7169 985,516 +0.01(+2.12%)
Oct 16, 2018 0.7007 0.7396 0.7000 0.7020 268,316 -0.01(-1.13%)
Oct 15, 2018 0.7200 0.7500 0.6900 0.7100 196,112 -0.02(-2.74%)
Oct 12, 2018 0.6600 0.7400 0.6500 0.7300 506,900 +0.12(+19.67%)
Oct 11, 2018 0.6700 0.6900 0.6100 0.6100 519,417 -0.07(-10.29%)
Oct 10, 2018 0.7100 0.7400 0.6700 0.6800 284,401 -0.03(-4.23%)
Oct 09, 2018 0.7500 0.7998 0.7018 0.7100 377,026 -0.07(-8.95%)
Oct 08, 2018 0.7975 0.8198 0.7575 0.7798 148,326 -0.02(-2.52%)
Oct 05, 2018 0.7500 0.8400 0.7500 0.8000 419,200 +0.05(+6.67%)
Oct 04, 2018 0.7800 0.8200 0.7500 0.7500 294,922 -0.04(-5.33%)
Oct 03, 2018 0.7400 0.8400 0.7200 0.7922 864,201 +0.05(+7.05%)
Oct 02, 2018 0.8000 0.8095 0.7330 0.7400 240,619 -0.03(-3.90%)
Oct 01, 2018 0.8500 0.8600 0.7700 0.7700 267,933 -0.04(-4.94%)
Sep 28, 2018 0.8600 0.8700 0.8100 0.8100 287,900 -0.01(-1.22%)
Sep 27, 2018 0.8000 0.8500 0.8000 0.8200 160,171 +0.01(+1.00%)
Sep 26, 2018 0.8300 0.8678 0.7901 0.8119 376,701 -0.02(-2.18%)
Sep 25, 2018 0.8000 0.8800 0.8000 0.8300 472,904 +0.04(+5.06%)
Sep 24, 2018 0.8300 0.8400 0.7800 0.7900 305,617 +0.01(+1.28%)
Sep 21, 2018 0.8300 0.8500 0.7800 0.7800 225,300 -0.04(-4.88%)
Sep 20, 2018 0.8200 0.8700 0.8100 0.8200 598,345 -0.00(-0.39%)
Sep 19, 2018 0.8000 0.8418 0.7610 0.8232 1,300,845 +0.07(+9.76%)
Sep 18, 2018 0.7500 0.7900 0.7400 0.7500 205,817 +0.00(+0.00%)
Sep 17, 2018 0.7500 0.7880 0.7360 0.7500 334,454 +0.02(+2.04%)
Sep 14, 2018 0.7360 0.7760 0.7080 0.7350 331,100 +0.02(+2.08%)
Sep 13, 2018 0.7010 0.7388 0.7010 0.7200 122,378 -0.00(-0.48%)
Sep 12, 2018 0.7228 0.7312 0.7081 0.7235 134,258 -0.02(-2.23%)
Sep 11, 2018 0.7500 0.7600 0.7000 0.7400 243,918 -0.01(-1.29%)
Sep 10, 2018 0.7602 0.7698 0.7401 0.7497 108,135 -0.02(-2.64%)
Sep 07, 2018 0.7500 0.7800 0.7400 0.7700 268,300 +0.02(+2.67%)
Sep 06, 2018 0.8400 0.8400 0.7400 0.7500 803,418 -0.07(-8.54%)
Sep 05, 2018 0.7900 0.8400 0.7700 0.8200 466,005 +0.03(+3.80%)
Sep 04, 2018 0.7600 0.8200 0.7100 0.7900 926,420 +0.07(+9.43%)
Aug 31, 2018 0.7219 0.7219 0.7219 0 -0.03(-3.75%)
Aug 30, 2018 0.7400 0.8000 0.7200 0.7500 668,601 +0.03(+4.17%)
Aug 29, 2018 0.7000 0.7700 0.6900 0.7200 1,179,338 +0.05(+7.46%)
Aug 28, 2018 0.6500 0.6900 0.6200 0.6700 855,597 +0.03(+4.69%)
Aug 27, 2018 0.6490 0.6650 0.6270 0.6400 221,269 +0.00(+0.31%)
Aug 24, 2018 0.6100 0.6490 0.6050 0.6380 193,800 +0.02(+2.90%)
Aug 23, 2018 0.6200 0.6549 0.6102 0.6200 583,737 -0.02(-3.11%)
Aug 22, 2018 0.7000 0.7000 0.6110 0.6399 812,820 -0.05(-7.26%)
Aug 21, 2018 0.6800 0.7000 0.6700 0.6900 745,752 +0.03(+4.03%)
Aug 20, 2018 0.6660 0.6800 0.6513 0.6633 302,381 +0.01(+1.89%)
Aug 17, 2018 0.6500 0.6750 0.6110 0.6510 438,000 +0.04(+6.72%)
Aug 16, 2018 0.6250 0.6570 0.6006 0.6100 575,548 -0.02(-3.39%)
Aug 15, 2018 0.6700 0.7197 0.6270 0.6314 1,776,227 -0.03(-4.33%)
Aug 14, 2018 0.7000 0.7000 0.6100 0.6600 1,783,174 +0.01(+1.96%)
Aug 13, 2018 0.7000 0.7000 0.6460 0.6473 272,126 -0.04(-6.19%)
Aug 10, 2018 0.7000 0.7100 0.6500 0.6900 397,400 -0.01(-1.43%)
Aug 09, 2018 0.7200 0.7300 0.6800 0.7000 328,276 +0.00(+0.20%)
Aug 08, 2018 0.7100 0.7400 0.6800 0.6986 306,172 -0.02(-2.31%)
Aug 07, 2018 0.7468 0.7700 0.6700 0.7151 800,106 -0.03(-4.65%)
Aug 06, 2018 0.7600 0.8000 0.7400 0.7500 320,391 -0.01(-1.32%)
Aug 03, 2018 0.7900 0.8000 0.7600 0.7600 353,600 -0.01(-1.57%)
Aug 02, 2018 0.7702 0.8090 0.7425 0.7721 445,247 -0.01(-0.99%)
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.