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 28, 2018 2.825 3.050 2.800 2.950 43,997 +0.10(+3.51%)
Feb 27, 2018 2.900 3.038 2.803 2.850 32,045 -0.10(-3.39%)
Feb 26, 2018 3.000 3.050 2.856 2.950 18,471 +0.00(+0.00%)
Feb 23, 2018 3.050 3.100 2.800 2.950 80,223 -0.05(-1.67%)
Feb 22, 2018 3.100 3.150 3.000 3.000 48,789 -0.15(-4.76%)
Feb 21, 2018 3.100 3.100 3.150 23,638 +0.05(+1.61%)
Feb 20, 2018 3.200 3.250 3.100 3.100 36,263 -0.05(-1.59%)
Feb 16, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
Feb 15, 2018 3.200 3.275 3.100 3.100 132,389 -0.15(-4.62%)
Feb 14, 2018 3.300 3.400 3.150 3.250 62,495 -0.25(-7.14%)
Feb 13, 2018 3.400 3.500 3.400 3.500 9,089 +0.10(+2.94%)
Feb 12, 2018 3.500 3.600 3.400 3.400 8,189 +0.05(+1.49%)
Feb 09, 2018 3.553 3.553 3.200 3.350 20,881 -0.15(-4.29%)
Feb 08, 2018 3.400 3.600 3.350 3.500 53,684 +0.05(+1.45%)
Feb 07, 2018 3.250 3.450 3.100 3.450 155,188 +0.15(+4.55%)
Feb 06, 2018 3.150 3.300 3.150 3.300 36,813 +0.05(+1.54%)
Feb 05, 2018 3.400 3.400 3.200 3.250 27,778 -0.10(-2.99%)
Feb 02, 2018 3.300 3.450 3.250 3.350 34,168 +0.00(+0.00%)
Feb 01, 2018 3.550 3.550 3.250 3.350 254,019 -0.20(-5.63%)
Jan 31, 2018 3.600 3.650 3.550 3.550 19,142 -0.10(-2.74%)
Jan 30, 2018 3.650 3.750 3.650 3.650 22,379 -0.15(-3.95%)
Jan 29, 2018 3.750 3.850 3.750 3.800 10,175 +0.05(+1.33%)
Jan 26, 2018 3.850 3.862 3.650 3.750 44,304 -0.10(-2.60%)
Jan 25, 2018 3.850 3.850 3.800 3.850 12,712 +0.00(+0.00%)
Jan 24, 2018 3.950 3.953 3.792 3.850 24,164 -0.15(-3.75%)
Jan 23, 2018 4.075 4.100 4.000 4.000 14,628 -0.08(-1.84%)
Jan 22, 2018 3.900 4.100 3.900 4.075 33,188 +0.12(+3.16%)
Jan 19, 2018 4.129 4.129 3.950 3.950 10,577 -0.15(-3.66%)
Jan 18, 2018 4.200 4.200 4.067 4.100 16,152 -0.05(-1.20%)
Jan 17, 2018 4.000 4.223 3.940 4.150 38,482 +0.15(+3.75%)
Jan 16, 2018 3.900 4.000 3.900 4.000 36,137 +0.10(+2.56%)
Jan 12, 2018 3.900 3.900 3.900 0 -0.05(-1.27%)
Jan 11, 2018 4.000 4.000 3.900 3.950 16,432 +0.00(+0.00%)
Jan 10, 2018 3.950 4,426 +0.10(+2.60%)
Jan 09, 2018 3.900 4.000 3.800 3.850 40,480 -0.05(-1.28%)
Jan 08, 2018 3.750 3.950 3.700 3.900 71,315 +0.05(+1.30%)
Jan 05, 2018 3.800 3.899 3.750 3.850 7,556 +0.10(+2.67%)
Jan 04, 2018 3.750 3.850 3.600 3.750 14,836 -0.05(-1.32%)
Jan 03, 2018 3.900 3.900 3.750 3.800 28,769 +0.00(+0.00%)
Jan 02, 2018 3.600 3.850 3.600 3.800 55,067 +0.30(+8.57%)
Dec 29, 2017 3.500 3.500 3.500 0 -0.25(-6.67%)
Dec 28, 2017 3.700 3.850 3.650 3.750 32,554 +0.05(+1.35%)
Dec 27, 2017 3.799 3.800 3.550 3.700 19,235 -0.10(-2.63%)
Dec 26, 2017 3.850 3.900 3.750 3.800 11,557 -0.05(-1.30%)
Dec 22, 2017 3.850 3.850 3.600 3.850 41,739 +0.00(+0.00%)
Dec 21, 2017 3.800 3.950 3.800 3.850 28,186 +0.05(+1.32%)
Dec 20, 2017 3.750 3.850 3.700 3.800 51,866 +0.25(+7.04%)
Dec 19, 2017 3.769 3.800 3.550 3.550 45,468 -0.20(-5.33%)
Dec 18, 2017 3.650 3.900 3.650 3.750 29,877 +0.15(+4.17%)
Dec 15, 2017 3.710 3.800 3.550 3.600 63,547 +0.05(+1.41%)
Dec 14, 2017 3.600 3.850 3.550 3.550 48,399 +0.00(+0.00%)
Dec 13, 2017 3.650 3.675 3.500 3.550 44,511 -0.05(-1.39%)
Dec 12, 2017 3.950 4.000 3.300 3.600 83,476 -0.30(-7.69%)
Dec 11, 2017 4.050 4.050 3.850 3.900 40,666 -0.10(-2.50%)
Dec 08, 2017 3.900 4.050 3.801 4.000 36,243 +0.10(+2.56%)
Dec 07, 2017 3.750 4.050 3.701 3.900 28,207 +0.15(+4.00%)
Dec 06, 2017 3.750 3.800 3.600 3.750 30,245 -0.05(-1.32%)
Dec 05, 2017 3.850 3.950 3.700 3.800 27,463 -0.10(-2.56%)
Dec 04, 2017 4.100 4.100 3.850 3.900 16,258 -0.10(-2.50%)
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.
 
 
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.