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: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.600 4.430 3.570 4.360 268,035 +0.81(+22.82%)
Nov 27, 2020 3.640 3.700 3.520 3.550 46,300 -0.04(-1.11%)
Nov 25, 2020 3.520 3.720 3.520 3.590 18,900 +0.08(+2.28%)
Nov 24, 2020 3.510 3.600 3.420 3.510 59,826 +0.00(+0.00%)
Nov 23, 2020 3.350 3.650 3.340 3.510 172,716 +0.18(+5.41%)
Nov 20, 2020 3.350 3.374 3.230 3.330 56,800 +0.01(+0.30%)
Nov 19, 2020 3.310 3.370 3.280 3.320 27,522 +0.02(+0.61%)
Nov 18, 2020 3.400 3.430 3.280 3.300 169,698 +0.03(+0.92%)
Nov 17, 2020 3.260 3.440 3.250 3.270 86,290 -0.05(-1.51%)
Nov 16, 2020 3.380 3.380 3.150 3.320 107,197 -0.06(-1.78%)
Nov 13, 2020 3.400 3.500 3.322 3.380 116,900 +0.02(+0.60%)
Nov 12, 2020 3.300 3.470 3.280 3.360 187,899 +0.06(+1.82%)
Nov 11, 2020 3.120 3.340 3.120 3.300 66,091 +0.21(+6.80%)
Nov 10, 2020 3.130 3.240 3.080 3.090 46,950 -0.02(-0.64%)
Nov 09, 2020 3.280 3.300 3.090 3.110 38,555 -0.06(-1.89%)
Nov 06, 2020 3.250 3.250 3.100 3.170 23,900 -0.12(-3.65%)
Nov 05, 2020 3.260 3.300 3.175 3.290 49,213 +0.11(+3.46%)
Nov 04, 2020 3.190 3.300 3.050 3.180 51,204 -0.03(-0.93%)
Nov 03, 2020 3.070 3.210 3.050 3.210 32,720 +0.14(+4.56%)
Nov 02, 2020 3.190 3.190 3.010 3.070 43,487 -0.10(-3.15%)
Oct 30, 2020 3.280 3.280 3.070 3.170 29,800 -0.10(-3.06%)
Oct 29, 2020 3.060 3.270 3.050 3.270 61,636 +0.18(+5.83%)
Oct 28, 2020 3.160 3.160 2.930 3.090 54,743 -0.13(-4.04%)
Oct 27, 2020 3.290 3.290 3.160 3.220 26,055 -0.04(-1.23%)
Oct 26, 2020 3.430 3.450 3.140 3.260 94,682 -0.05(-1.51%)
Oct 23, 2020 3.335 3.380 3.230 3.310 30,000 +0.01(+0.30%)
Oct 22, 2020 3.270 3.450 3.270 3.300 37,998 +0.04(+1.23%)
Oct 21, 2020 3.420 3.490 3.210 3.260 46,352 -0.13(-3.83%)
Oct 20, 2020 3.460 3.530 3.360 3.390 29,215 -0.07(-2.02%)
Oct 19, 2020 3.490 3.490 3.390 3.460 27,193 +0.03(+0.87%)
Oct 16, 2020 3.410 3.530 3.360 3.430 23,700 +0.01(+0.29%)
Oct 15, 2020 3.490 3.490 3.360 3.420 33,199 -0.08(-2.29%)
Oct 14, 2020 3.690 3.690 3.480 3.500 93,702 -0.17(-4.63%)
Oct 13, 2020 3.550 3.670 3.450 3.670 34,767 +0.15(+4.26%)
Oct 12, 2020 3.480 3.590 3.432 3.520 46,580 +0.06(+1.73%)
Oct 09, 2020 3.550 3.660 3.370 3.460 110,600 -0.03(-0.86%)
Oct 08, 2020 3.370 3.550 3.370 3.490 120,516 +0.19(+5.76%)
Oct 07, 2020 3.270 3.477 3.215 3.300 65,721 +0.02(+0.61%)
Oct 06, 2020 3.360 3.420 3.275 3.280 34,652 -0.02(-0.61%)
Oct 05, 2020 3.110 3.330 3.110 3.300 35,227 +0.20(+6.45%)
Oct 02, 2020 3.150 3.250 3.080 3.100 82,500 -0.18(-5.49%)
Oct 01, 2020 3.250 3.340 3.230 3.280 43,740 +0.05(+1.55%)
Sep 30, 2020 3.310 3.410 3.230 3.230 109,932 -0.04(-1.22%)
Sep 29, 2020 3.670 3.690 3.250 3.270 274,612 -0.39(-10.66%)
Sep 28, 2020 3.730 3.810 3.630 3.660 46,005 -0.05(-1.35%)
Sep 25, 2020 3.850 3.980 3.700 3.710 88,900 -0.14(-3.64%)
Sep 24, 2020 3.870 3.941 3.800 3.850 15,837 -0.01(-0.26%)
Sep 23, 2020 3.970 3.990 3.820 3.860 54,050 -0.03(-0.77%)
Sep 22, 2020 4.090 4.180 3.810 3.890 75,360 -0.14(-3.47%)
Sep 21, 2020 4.320 4.320 3.930 4.030 88,096 -0.28(-6.50%)
Sep 18, 2020 4.270 4.350 4.200 4.310 74,200 +0.09(+2.13%)
Sep 17, 2020 4.200 4.340 4.155 4.220 88,355 +0.02(+0.48%)
Sep 16, 2020 4.230 4.400 4.050 4.200 175,636 +0.09(+2.19%)
Sep 15, 2020 3.920 4.200 3.800 4.110 108,017 +0.34(+9.02%)
Sep 14, 2020 3.600 3.870 3.600 3.770 81,811 +0.18(+5.01%)
Sep 11, 2020 3.970 3.980 3.570 3.590 128,900 -0.32(-8.18%)
Sep 10, 2020 3.860 4.050 3.810 3.910 97,865 +0.06(+1.56%)
Sep 09, 2020 3.730 3.950 3.730 3.850 44,393 +0.10(+2.67%)
Sep 08, 2020 3.740 3.980 3.700 3.750 91,394 +0.03(+0.81%)
Sep 04, 2020 3.940 3.940 3.620 3.720 110,100 -0.20(-5.10%)
Sep 03, 2020 4.060 4.070 3.770 3.920 162,766 -0.08(-2.00%)
Sep 02, 2020 4.030 4.090 3.820 4.000 561,294 +0.10(+2.56%)
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.