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, 2019 0.5500 0.5500 0.4800 0.4800 519,494 +0.01(+3.23%)
Feb 27, 2019 0.4700 0.4900 0.4630 0.4650 337,364 -0.01(-2.92%)
Feb 26, 2019 0.4951 0.4951 0.4700 0.4790 90,890 -0.00(-0.19%)
Feb 25, 2019 0.5100 0.5205 0.4600 0.4799 272,799 -0.03(-5.90%)
Feb 22, 2019 0.5000 0.5200 0.5000 0.5100 135,300 +0.01(+1.05%)
Feb 21, 2019 0.5098 0.5180 0.4900 0.5047 52,457 +0.01(+3.00%)
Feb 20, 2019 0.4900 0.5244 0.4900 0.4900 83,585 -0.01(-2.00%)
Feb 19, 2019 0.5000 0.5200 0.5000 0.5000 94,190 +0.00(+0.00%)
Feb 15, 2019 0.5000 0.5200 0.5000 0.5000 91,100 -0.01(-1.98%)
Feb 14, 2019 0.5198 0.5300 0.5000 0.5101 155,204 +0.02(+4.10%)
Feb 13, 2019 0.5200 0.5200 0.4900 0.4900 70,152 -0.01(-2.00%)
Feb 12, 2019 0.4900 0.5200 0.4900 0.5000 127,209 +0.01(+1.90%)
Feb 11, 2019 0.5050 0.5300 0.4900 0.4907 150,479 -0.01(-1.86%)
Feb 08, 2019 0.5300 0.5300 0.5000 0.5000 57,000 -0.03(-4.76%)
Feb 07, 2019 0.5100 0.5600 0.5100 0.5250 140,854 +0.01(+1.51%)
Feb 06, 2019 0.5100 0.5298 0.5010 0.5172 207,898 +0.01(+1.41%)
Feb 05, 2019 0.5000 0.5200 0.5000 0.5100 76,796 -0.01(-1.32%)
Feb 04, 2019 0.5200 0.5234 0.4900 0.5168 81,139 +0.01(+1.33%)
Feb 01, 2019 0.5190 0.5280 0.5050 0.5100 158,800 +0.01(+1.80%)
Jan 31, 2019 0.5200 0.5495 0.5001 0.5010 161,781 +0.00(+0.20%)
Jan 30, 2019 0.5100 0.5100 0.5000 0.5000 186,591 -0.01(-2.34%)
Jan 29, 2019 0.5300 0.5560 0.5120 0.5120 57,968 -0.02(-3.40%)
Jan 28, 2019 0.5300 0.5600 0.5200 0.5300 137,364 -0.03(-5.36%)
Jan 25, 2019 0.5300 0.5700 0.5300 0.5600 36,700 +0.03(+5.14%)
Jan 24, 2019 0.5311 0.5773 0.5300 0.5326 74,121 -0.00(-0.34%)
Jan 23, 2019 0.5362 0.5790 0.5341 0.5344 53,262 -0.01(-1.58%)
Jan 22, 2019 0.5600 0.5910 0.5340 0.5430 110,956 -0.03(-4.74%)
Jan 18, 2019 0.6000 0.6100 0.5600 0.5700 165,300 +0.01(+1.28%)
Jan 17, 2019 0.6600 0.6879 0.5600 0.5628 931,579 -0.02(-2.63%)
Jan 16, 2019 0.5800 0.5999 0.5500 0.5780 717,583 +0.01(+1.40%)
Jan 15, 2019 0.5300 0.6300 0.5300 0.5700 1,833,171 +0.04(+8.16%)
Jan 14, 2019 0.5399 0.5500 0.5253 0.5270 48,581 -0.01(-1.86%)
Jan 11, 2019 0.5300 0.5550 0.5250 0.5370 46,100 -0.00(-0.24%)
Jan 10, 2019 0.5500 0.5616 0.5121 0.5383 91,582 -0.01(-2.30%)
Jan 09, 2019 0.4852 0.5600 0.4852 0.5510 105,401 +0.00(+0.57%)
Jan 08, 2019 0.5700 0.5795 0.5208 0.5479 96,147 -0.01(-0.92%)
Jan 07, 2019 0.5300 0.5750 0.5280 0.5530 50,066 +0.02(+4.34%)
Jan 04, 2019 0.5400 0.5500 0.5200 0.5300 95,500 -0.01(-1.41%)
Jan 03, 2019 0.5499 0.5499 0.5000 0.5376 75,801 +0.01(+1.43%)
Jan 02, 2019 0.4900 0.5600 0.4900 0.5300 216,052 +0.03(+6.85%)
Dec 31, 2018 0.5150 0.5350 0.4600 0.4960 148,400 -0.01(-2.75%)
Dec 28, 2018 0.4800 0.5500 0.4500 0.5100 350,800 +0.02(+4.08%)
Dec 27, 2018 0.4500 0.5245 0.4351 0.4900 617,829 +0.07(+16.67%)
Dec 26, 2018 0.4100 0.4500 0.4100 0.4200 418,714 +0.01(+2.44%)
Dec 24, 2018 0.4000 0.4400 0.4000 0.4100 83,500 +0.01(+2.50%)
Dec 21, 2018 0.4200 0.4400 0.3800 0.4000 292,900 -0.03(-7.00%)
Dec 20, 2018 0.4032 0.4450 0.3816 0.4301 312,818 +0.05(+12.01%)
Dec 19, 2018 0.4250 0.4296 0.3751 0.3840 278,227 -0.05(-10.68%)
Dec 18, 2018 0.4300 0.4398 0.4200 0.4299 273,215 +0.01(+1.66%)
Dec 17, 2018 0.4700 0.4700 0.4200 0.4229 319,110 -0.03(-6.02%)
Dec 14, 2018 0.4600 0.5000 0.4500 0.4500 261,200 -0.05(-10.00%)
Dec 13, 2018 0.5400 0.5600 0.4800 0.5000 542,808 -0.04(-6.72%)
Dec 12, 2018 0.5500 0.5977 0.5324 0.5360 542,559 -0.01(-1.83%)
Dec 11, 2018 0.5704 0.6383 0.5220 0.5460 1,318,820 -0.03(-5.86%)
Dec 10, 2018 0.5500 0.5800 0.5400 0.5800 119,237 +0.01(+1.05%)
Dec 07, 2018 0.5870 0.6150 0.5400 0.5740 121,300 +0.00(+0.35%)
Dec 06, 2018 0.5700 0.5897 0.5501 0.5720 155,748 -0.02(-3.05%)
Dec 04, 2018 0.6300 0.6300 0.5500 0.5900 253,600 -0.03(-5.36%)
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.