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 (%)
Feb 28, 2020 3.580 3.910 3.520 3.710 96,300 +0.08(+2.20%)
Feb 27, 2020 3.880 4.020 3.470 3.630 173,421 -0.19(-4.97%)
Feb 26, 2020 3.900 4.050 3.750 3.820 134,363 -0.08(-2.05%)
Feb 25, 2020 4.150 4.270 3.850 3.900 164,088 -0.26(-6.25%)
Feb 24, 2020 4.230 4.417 4.050 4.160 143,165 -0.11(-2.58%)
Feb 21, 2020 4.350 4.440 4.240 4.270 99,600 -0.10(-2.29%)
Feb 20, 2020 4.240 4.400 4.080 4.370 247,091 +0.16(+3.80%)
Feb 19, 2020 4.210 4.300 4.110 4.210 280,264 -0.01(-0.24%)
Feb 18, 2020 4.090 4.300 3.990 4.220 434,383 +0.20(+4.98%)
Feb 14, 2020 4.220 4.300 3.950 4.020 190,500 -0.17(-4.06%)
Feb 13, 2020 3.960 4.250 3.880 4.190 352,116 +0.20(+5.01%)
Feb 12, 2020 4.010 4.020 3.900 3.990 269,307 +0.03(+0.76%)
Feb 11, 2020 3.960 4.110 3.760 3.960 568,318 -0.01(-0.25%)
Feb 10, 2020 4.070 4.100 3.920 3.970 252,844 -0.11(-2.70%)
Feb 07, 2020 4.030 4.200 4.000 4.080 374,300 +0.09(+2.26%)
Feb 06, 2020 4.500 4.660 3.850 3.990 1,768,724 -0.52(-11.53%)
Feb 05, 2020 5.410 5.700 4.470 4.510 267,428 -0.93(-17.10%)
Feb 04, 2020 5.460 5.630 5.270 5.440 163,197 +0.07(+1.30%)
Feb 03, 2020 5.060 5.470 4.905 5.370 132,371 +0.30(+5.92%)
Jan 31, 2020 5.200 5.450 4.910 5.070 100,200 -0.18(-3.43%)
Jan 30, 2020 5.440 5.570 5.131 5.250 91,630 -0.23(-4.20%)
Jan 29, 2020 5.470 5.590 5.420 5.480 22,931 +0.08(+1.48%)
Jan 28, 2020 5.670 5.790 5.310 5.400 89,987 -0.31(-5.43%)
Jan 27, 2020 5.540 5.900 5.540 5.710 120,584 -0.19(-3.22%)
Jan 24, 2020 5.810 5.990 5.800 5.900 41,100 -0.02(-0.34%)
Jan 23, 2020 6.080 6.130 5.900 5.920 37,353 -0.11(-1.82%)
Jan 22, 2020 6.100 6.140 5.920 6.030 41,160 -0.01(-0.17%)
Jan 21, 2020 6.370 6.740 5.990 6.040 225,440 -0.12(-1.95%)
Jan 17, 2020 6.100 6.530 6.030 6.160 310,900 -0.90(-12.75%)
Jan 16, 2020 6.830 7.130 6.600 7.060 182,986 +0.23(+3.37%)
Jan 15, 2020 6.190 6.950 6.020 6.830 400,863 +0.81(+13.46%)
Jan 14, 2020 5.790 6.100 5.790 6.020 88,205 +0.32(+5.61%)
Jan 13, 2020 5.890 6.060 5.590 5.700 131,905 -0.20(-3.39%)
Jan 10, 2020 5.640 5.980 5.550 5.900 150,200 +0.21(+3.69%)
Jan 09, 2020 5.850 6.000 5.530 5.690 151,215 -0.08(-1.39%)
Jan 08, 2020 5.600 5.960 5.500 5.770 202,101 -0.10(-1.70%)
Jan 07, 2020 5.720 6.250 5.210 5.870 794,317 -0.24(-3.93%)
Jan 06, 2020 7.250 7.620 5.600 6.110 10,667,893 +1.85(+43.43%)
Jan 03, 2020 4.210 4.350 4.210 4.260 10,200 -0.03(-0.70%)
Jan 02, 2020 4.270 4.400 4.128 4.290 16,345 +0.12(+2.88%)
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%)
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.