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 )

1.620 +0.030 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2019 4.160 4.260 4.160 4.170 22,000 +0.00(+0.00%)
Dec 30, 2019 4.300 4.300 4.100 4.170 28,923 -0.06(-1.42%)
Dec 27, 2019 4.400 4.400 4.210 4.230 23,700 -0.12(-2.76%)
Dec 26, 2019 4.224 4.380 4.111 4.350 63,309 +0.14(+3.36%)
Dec 24, 2019 4.210 4.211 4.020 4.209 39,000 +0.03(+0.69%)
Dec 23, 2019 4.174 4.270 4.076 4.180 52,951 -0.01(-0.24%)
Dec 20, 2019 4.050 4.190 4.030 4.190 22,200 +0.04(+0.96%)
Dec 19, 2019 4.138 4.209 4.000 4.150 20,484 +0.19(+4.80%)
Dec 18, 2019 4.000 4.120 3.960 3.960 22,665 -0.04(-1.00%)
Dec 17, 2019 4.090 4.220 3.960 4.000 19,497 -0.15(-3.61%)
Dec 16, 2019 4.200 4.280 4.014 4.150 28,150 +0.00(+0.00%)
Dec 13, 2019 4.100 4.190 3.970 4.150 85,100 +0.20(+5.06%)
Dec 12, 2019 4.100 4.360 3.710 3.950 227,103 -0.45(-10.23%)
Dec 11, 2019 4.300 4.405 4.221 4.400 17,432 +0.12(+2.80%)
Dec 10, 2019 4.430 4.500 4.201 4.280 26,308 -0.17(-3.82%)
Dec 09, 2019 4.420 4.750 4.420 4.450 38,302 +0.03(+0.68%)
Dec 06, 2019 4.630 4.630 4.410 4.420 12,500 -0.02(-0.53%)
Dec 05, 2019 4.680 4.848 4.410 4.444 27,896 -0.09(-1.91%)
Dec 04, 2019 4.597 4.740 4.465 4.530 23,688 +0.02(+0.38%)
Dec 03, 2019 4.700 4.850 4.513 4.513 36,957 -0.28(-5.79%)
Dec 02, 2019 4.940 4.980 4.660 4.790 37,710 -0.04(-0.83%)
Nov 29, 2019 4.720 4.957 4.610 4.830 32,100 +0.11(+2.33%)
Nov 27, 2019 4.400 4.720 4.357 4.720 62,500 +0.44(+10.28%)
Nov 26, 2019 4.340 4.480 4.250 4.280 27,358 +0.03(+0.71%)
Nov 25, 2019 4.230 4.538 4.230 4.250 71,857 +0.04(+0.95%)
Nov 22, 2019 4.190 4.490 4.025 4.210 100,200 +0.06(+1.45%)
Nov 21, 2019 3.710 4.150 3.710 4.150 79,893 +0.46(+12.47%)
Nov 20, 2019 3.690 3.820 3.690 3.690 11,900 -0.03(-0.81%)
Nov 19, 2019 3.750 3.780 3.670 3.720 11,078 +0.04(+1.09%)
Nov 18, 2019 3.720 3.861 3.660 3.680 11,753 -0.04(-1.08%)
Nov 15, 2019 3.720 3.900 3.719 3.720 21,400 +0.09(+2.48%)
Nov 14, 2019 3.900 3.900 3.630 3.630 19,794 -0.24(-6.20%)
Nov 13, 2019 3.750 3.890 3.741 3.870 5,457 +0.12(+3.20%)
Nov 12, 2019 3.820 3.830 3.696 3.750 3,935 +0.05(+1.35%)
Nov 11, 2019 3.720 3.850 3.680 3.700 9,902 -0.08(-2.12%)
Nov 08, 2019 3.720 3.800 3.660 3.780 3,200 +0.07(+1.89%)
Nov 07, 2019 3.610 3.780 3.500 3.710 34,538 +0.31(+9.12%)
Nov 06, 2019 3.870 3.900 3.310 3.400 52,895 -0.30(-8.11%)
Nov 05, 2019 4.000 4.100 3.700 3.700 74,095 -0.12(-3.14%)
Nov 04, 2019 3.840 3.840 3.670 3.820 9,008 +0.03(+0.79%)
Nov 01, 2019 3.668 3.790 3.668 3.790 4,300 +0.18(+4.99%)
Oct 31, 2019 3.640 3.690 3.580 3.610 2,691 +0.05(+1.40%)
Oct 30, 2019 3.600 3.688 3.480 3.560 15,011 -0.03(-0.84%)
Oct 29, 2019 3.791 3.820 3.461 3.590 28,346 -0.25(-6.39%)
Oct 28, 2019 3.771 3.890 3.770 3.835 11,726 +0.02(+0.39%)
Oct 25, 2019 3.640 3.930 3.640 3.820 44,500 +0.24(+6.70%)
Oct 24, 2019 3.570 3.660 3.570 3.580 21,217 +0.02(+0.56%)
Oct 23, 2019 3.600 3.920 3.470 3.560 25,466 +0.04(+1.14%)
Oct 22, 2019 3.740 3.740 3.420 3.520 49,341 +0.04(+1.15%)
Oct 21, 2019 3.420 3.800 3.420 3.480 27,892 +0.07(+2.05%)
Oct 18, 2019 3.438 3.487 3.410 3.410 9,200 -0.03(-0.87%)
Oct 17, 2019 3.590 3.590 3.380 3.440 47,893 -0.35(-9.23%)
Oct 16, 2019 3.170 3.990 3.150 3.790 129,600 +0.67(+21.47%)
Oct 15, 2019 3.150 3.420 3.100 3.120 21,488 +0.09(+2.97%)
Oct 14, 2019 3.150 3.300 3.030 3.030 11,938 -0.09(-2.88%)
Oct 11, 2019 3.232 3.265 3.098 3.120 16,200 -0.11(-3.41%)
Oct 10, 2019 3.320 3.360 3.220 3.230 10,597 -0.03(-0.92%)
Oct 09, 2019 3.250 3.304 3.250 3.260 2,619 +0.06(+1.87%)
Oct 08, 2019 3.340 3.390 3.200 3.200 13,164 -0.22(-6.43%)
Oct 07, 2019 3.300 3.430 3.300 3.420 9,263 +0.14(+4.27%)
Oct 04, 2019 3.477 3.477 3.280 3.280 7,000 -0.05(-1.50%)
Oct 03, 2019 3.270 3.410 3.270 3.330 2,210 +0.05(+1.52%)
Oct 02, 2019 3.400 3.479 3.260 3.280 16,214 -0.35(-9.64%)
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.