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 (%)
Oct 31, 2018 8.750 9.072 8.264 8.512 22,142 -0.24(-2.72%)
Oct 30, 2018 9.240 9.365 8.422 8.750 17,808 -0.21(-2.34%)
Oct 29, 2018 8.540 9.380 8.540 8.960 23,572 +0.42(+4.92%)
Oct 26, 2018 8.820 8.820 8.400 8.540 60,150 -0.14(-1.61%)
Oct 25, 2018 9.100 9.646 8.624 8.680 17,731 -0.28(-3.13%)
Oct 24, 2018 9.100 9.380 8.820 8.960 9,202 -0.15(-1.69%)
Oct 23, 2018 9.282 9.450 9.100 9.114 5,963 -0.34(-3.56%)
Oct 22, 2018 9.520 9.800 9.240 9.450 12,886 -0.35(-3.57%)
Oct 19, 2018 9.492 9.940 9.170 9.800 24,764 +0.45(+4.81%)
Oct 18, 2018 10.04 10.04 9.100 9.351 48,017 -0.69(-6.83%)
Oct 17, 2018 9.828 10.92 9.800 10.04 70,394 +0.21(+2.12%)
Oct 16, 2018 9.810 10.35 9.800 9.828 19,165 -0.11(-1.13%)
Oct 15, 2018 10.08 10.50 9.660 9.940 14,008 -0.28(-2.74%)
Oct 12, 2018 9.240 10.36 9.100 10.22 36,207 +1.68(+19.67%)
Oct 11, 2018 9.380 9.660 8.540 8.540 37,101 -0.98(-10.29%)
Oct 10, 2018 9.940 10.36 9.380 9.520 20,314 -0.42(-4.23%)
Oct 09, 2018 10.50 11.20 9.825 9.940 26,930 -0.98(-8.95%)
Oct 08, 2018 11.16 11.48 10.61 10.92 10,594 -0.28(-2.52%)
Oct 05, 2018 10.50 11.76 10.50 11.20 29,942 +0.70(+6.67%)
Oct 04, 2018 10.92 11.48 10.50 10.50 21,065 -0.59(-5.33%)
Oct 03, 2018 10.36 11.76 10.08 11.09 61,728 +0.73(+7.05%)
Oct 02, 2018 11.20 11.33 10.26 10.36 17,187 -0.42(-3.90%)
Oct 01, 2018 11.90 12.04 10.78 10.78 19,138 -0.56(-4.94%)
Sep 28, 2018 12.04 12.18 11.34 11.34 20,564 -0.14(-1.22%)
Sep 27, 2018 11.20 11.90 11.20 11.48 11,440 +0.11(+1.00%)
Sep 26, 2018 11.62 12.15 11.06 11.37 26,907 -0.25(-2.18%)
Sep 25, 2018 11.20 12.32 11.20 11.62 33,778 +0.56(+5.06%)
Sep 24, 2018 11.62 11.76 10.92 11.06 21,829 +0.14(+1.28%)
Sep 21, 2018 11.62 11.90 10.92 10.92 16,092 -0.56(-4.88%)
Sep 20, 2018 11.48 12.18 11.34 11.48 42,738 -0.04(-0.39%)
Sep 19, 2018 11.20 11.79 10.65 11.52 92,917 +1.02(+9.76%)
Sep 18, 2018 10.50 11.06 10.36 10.50 14,701 +0.00(+0.00%)
Sep 17, 2018 10.50 11.03 10.30 10.50 23,889 +0.21(+2.04%)
Sep 14, 2018 10.30 10.86 9.912 10.29 23,650 +0.21(+2.08%)
Sep 13, 2018 9.814 10.34 9.814 10.08 8,741 -0.05(-0.48%)
Sep 12, 2018 10.12 10.24 9.913 10.13 9,589 -0.23(-2.23%)
Sep 11, 2018 10.50 10.64 9.800 10.36 17,422 -0.14(-1.29%)
Sep 10, 2018 10.64 10.78 10.36 10.50 7,723 -0.28(-2.64%)
Sep 07, 2018 10.50 10.92 10.36 10.78 19,164 +0.28(+2.67%)
Sep 06, 2018 11.76 11.76 10.36 10.50 57,387 -0.98(-8.54%)
Sep 05, 2018 11.06 11.76 10.78 11.48 33,286 +0.42(+3.80%)
Sep 04, 2018 10.64 11.48 9.940 11.06 66,172 +0.95(+9.43%)
Aug 31, 2018 10.11 10.11 10.11 0 -0.39(-3.75%)
Aug 30, 2018 10.36 11.20 10.08 10.50 47,757 +0.42(+4.17%)
Aug 29, 2018 9.800 10.78 9.660 10.08 84,238 +0.70(+7.46%)
Aug 28, 2018 9.100 9.660 8.680 9.380 61,114 +0.42(+4.69%)
Aug 27, 2018 9.086 9.310 8.778 8.960 15,804 +0.03(+0.31%)
Aug 24, 2018 8.540 9.086 8.470 8.932 13,842 +0.25(+2.90%)
Aug 23, 2018 8.680 9.169 8.543 8.680 41,695 -0.28(-3.11%)
Aug 22, 2018 9.800 9.800 8.554 8.959 58,058 -0.70(-7.26%)
Aug 21, 2018 9.520 9.800 9.380 9.660 53,268 +0.37(+4.03%)
Aug 20, 2018 9.324 9.520 9.118 9.286 21,598 +0.17(+1.89%)
Aug 17, 2018 9.100 9.450 8.554 9.114 31,285 +0.57(+6.72%)
Aug 16, 2018 8.750 9.198 8.408 8.540 41,110 -0.30(-3.39%)
Aug 15, 2018 9.380 10.08 8.778 8.840 126,873 -0.40(-4.33%)
Aug 14, 2018 9.800 9.800 8.540 9.240 127,369 +0.18(+1.96%)
Aug 13, 2018 9.800 9.800 9.044 9.062 19,437 -0.60(-6.19%)
Aug 10, 2018 9.800 9.940 9.100 9.660 28,385 -0.14(-1.43%)
Aug 09, 2018 10.08 10.22 9.520 9.800 23,448 +0.02(+0.20%)
Aug 08, 2018 9.940 10.36 9.520 9.780 21,869 -0.23(-2.31%)
Aug 07, 2018 10.46 10.78 9.380 10.01 57,150 -0.49(-4.65%)
Aug 06, 2018 10.64 11.20 10.36 10.50 22,885 -0.14(-1.32%)
Aug 03, 2018 11.06 11.20 10.64 10.64 25,257 -0.17(-1.57%)
Aug 02, 2018 10.78 11.33 10.39 10.81 31,803 -0.11(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.