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 )

1.570 -0.030 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.590 1.610 1.570 1.570 238,854 -0.02(-1.57%)
Apr 25, 2024 1.570 1.620 1.540 1.595 306,540 -0.01(-0.31%)
Apr 24, 2024 1.650 1.660 1.570 1.600 288,049 -0.02(-1.23%)
Apr 23, 2024 1.680 1.695 1.610 1.620 238,347 -0.02(-1.22%)
Apr 22, 2024 1.600 1.685 1.575 1.640 293,499 +0.04(+2.50%)
Apr 19, 2024 1.650 1.650 1.580 1.600 159,073 -0.02(-1.23%)
Apr 18, 2024 1.600 1.640 1.580 1.620 276,007 +0.03(+1.89%)
Apr 17, 2024 1.640 1.640 1.580 1.590 537,232 -0.02(-1.24%)
Apr 16, 2024 1.700 1.700 1.600 1.610 359,600 -0.09(-5.29%)
Apr 15, 2024 1.740 1.740 1.650 1.700 307,558 -0.04(-2.30%)
Apr 12, 2024 1.740 1.780 1.700 1.740 252,546 -0.02(-1.14%)
Apr 11, 2024 1.770 1.790 1.715 1.760 232,532 -0.01(-0.56%)
Apr 10, 2024 1.700 1.780 1.690 1.770 452,095 +0.05(+2.91%)
Apr 09, 2024 1.870 1.870 1.690 1.720 790,352 -0.11(-6.01%)
Apr 08, 2024 1.880 1.900 1.820 1.830 241,352 -0.03(-1.61%)
Apr 05, 2024 1.880 1.890 1.820 1.860 241,624 -0.01(-0.53%)
Apr 04, 2024 1.870 1.940 1.820 1.870 459,589 +0.02(+1.08%)
Apr 03, 2024 1.840 1.860 1.760 1.850 319,070 +0.01(+0.54%)
Apr 02, 2024 1.890 1.902 1.810 1.840 374,912 -0.07(-3.66%)
Apr 01, 2024 1.970 1.990 1.890 1.910 293,199 -0.04(-2.05%)
Mar 28, 2024 2.040 1.920 1.920 1.950 726,167 -0.05(-2.50%)
Mar 27, 2024 1.920 2.090 1.920 2.000 1,200,942 +0.08(+4.44%)
Mar 26, 2024 1.910 1.940 1.850 1.915 282,116 -0.00(-0.26%)
Mar 25, 2024 1.930 1.980 1.870 1.920 337,242 -0.03(-1.54%)
Mar 22, 2024 1.970 2.030 1.940 1.950 355,219 -0.07(-3.47%)
Mar 21, 2024 2.000 2.025 1.850 2.020 891,074 +0.00(+0.00%)
Mar 20, 2024 2.010 2.150 1.950 2.020 904,437 +0.02(+1.00%)
Mar 19, 2024 2.010 2.050 1.910 2.000 399,375 +0.04(+2.30%)
Mar 18, 2024 2.030 2.030 1.902 1.955 867,623 -0.03(-1.76%)
Mar 15, 2024 1.620 2.010 1.620 1.990 1,442,771 +0.37(+22.84%)
Mar 14, 2024 1.620 1.635 1.550 1.620 483,581 -0.01(-0.61%)
Mar 13, 2024 1.620 1.680 1.610 1.630 301,208 +0.01(+0.62%)
Mar 12, 2024 1.590 1.630 1.570 1.620 427,384 +0.02(+1.25%)
Mar 11, 2024 1.570 1.660 1.570 1.600 471,506 +0.01(+0.63%)
Mar 08, 2024 1.670 1.720 1.575 1.590 751,465 -0.07(-4.22%)
Mar 07, 2024 1.720 1.730 1.640 1.660 1,282,132 -0.04(-2.35%)
Mar 06, 2024 1.690 1.720 1.670 1.700 611,652 +0.03(+1.80%)
Mar 05, 2024 1.770 1.790 1.630 1.670 1,082,353 -0.12(-6.70%)
Mar 04, 2024 1.900 1.910 1.720 1.790 958,340 -0.12(-6.28%)
Mar 01, 2024 1.940 1.950 1.890 1.910 304,765 -0.01(-0.52%)
Feb 29, 2024 1.900 2.000 1.900 1.920 282,522 +0.02(+1.05%)
Feb 28, 2024 2.000 2.030 1.850 1.900 1,184,885 -0.10(-5.00%)
Feb 27, 2024 2.010 2.080 1.975 2.000 822,006 +0.06(+3.09%)
Feb 26, 2024 1.890 1.950 1.850 1.940 304,732 +0.03(+1.57%)
Feb 23, 2024 1.870 1.920 1.850 1.910 495,735 +0.02(+1.06%)
Feb 22, 2024 2.020 2.040 1.856 1.890 1,122,433 -0.08(-4.06%)
Feb 21, 2024 1.910 2.010 1.840 1.970 730,384 +0.09(+4.79%)
Feb 20, 2024 2.050 2.116 1.810 1.880 1,713,952 -0.14(-6.93%)
Feb 16, 2024 1.920 2.080 1.880 2.020 558,185 +0.09(+4.94%)
Feb 15, 2024 1.900 1.960 1.875 1.925 253,236 +0.01(+0.26%)
Feb 14, 2024 1.910 1.950 1.860 1.920 587,341 +0.01(+0.52%)
Feb 13, 2024 1.970 1.990 1.750 1.910 830,027 -0.06(-3.05%)
Feb 12, 2024 1.930 2.030 1.930 1.970 833,626 +0.00(+0.00%)
Feb 09, 2024 2.000 2.050 1.930 1.970 594,004 +0.00(+0.00%)
Feb 08, 2024 1.650 2.023 1.650 1.970 1,520,262 +0.31(+18.67%)
Feb 07, 2024 1.660 1.700 1.630 1.660 137,505 +0.01(+0.61%)
Feb 06, 2024 1.720 1.720 1.650 1.650 187,869 -0.05(-2.94%)
Feb 05, 2024 1.750 1.786 1.660 1.700 739,936 -0.06(-3.41%)
Feb 02, 2024 1.600 1.770 1.480 1.760 547,190 +0.16(+10.00%)
Feb 01, 2024 1.590 1.615 1.580 1.600 160,434 +0.01(+0.31%)
Jan 31, 2024 1.570 1.630 1.570 1.595 185,812 -0.02(-0.93%)
Jan 30, 2024 1.610 1.630 1.580 1.610 142,392 -0.01(-0.62%)
Jan 29, 2024 1.580 1.630 1.551 1.620 239,864 +0.04(+2.53%)
Jan 26, 2024 1.550 1.590 1.540 1.580 116,971 +0.03(+1.94%)
Jan 25, 2024 1.550 1.560 1.500 1.550 284,469 +0.01(+0.65%)
Jan 24, 2024 1.570 1.570 1.500 1.540 125,788 +0.00(+0.00%)
Jan 23, 2024 1.550 1.570 1.540 1.540 226,021 -0.01(-0.65%)
Jan 22, 2024 1.500 1.555 1.500 1.550 454,418 +0.05(+3.33%)
Jan 19, 2024 1.440 1.510 1.422 1.500 535,363 +0.08(+5.63%)
Jan 18, 2024 1.480 1.480 1.395 1.420 225,908 -0.04(-2.41%)
Jan 17, 2024 1.520 1.530 1.410 1.455 276,439 -0.07(-4.90%)
Jan 16, 2024 1.550 1.550 1.510 1.530 163,602 -0.01(-0.65%)
Jan 12, 2024 1.560 1.579 1.520 1.540 158,112 -0.02(-1.28%)
Jan 11, 2024 1.600 1.600 1.540 1.560 272,841 -0.03(-1.89%)
Jan 10, 2024 1.580 1.600 1.550 1.590 229,072 +0.01(+0.63%)
Jan 09, 2024 1.570 1.590 1.520 1.580 242,845 +0.01(+0.64%)
Jan 08, 2024 1.510 1.570 1.470 1.570 549,892 +0.07(+4.67%)
Jan 05, 2024 1.520 1.540 1.470 1.500 276,283 -0.01(-0.66%)
Jan 04, 2024 1.600 1.600 1.500 1.510 302,438 -0.04(-2.89%)
Jan 03, 2024 1.530 1.620 1.510 1.555 592,698 +0.06(+4.01%)
Jan 02, 2024 1.390 1.540 1.390 1.495 490,147 +0.09(+6.03%)
Dec 29, 2023 1.450 1.460 1.380 1.410 277,736 -0.06(-4.08%)
Dec 28, 2023 1.480 1.490 1.420 1.470 276,439 +0.00(+0.00%)
Dec 27, 2023 1.460 1.480 1.430 1.470 295,683 +0.01(+0.68%)
Dec 26, 2023 1.340 1.480 1.340 1.460 331,166 +0.11(+8.15%)
Dec 22, 2023 1.360 1.370 1.340 1.350 356,445 +0.02(+1.50%)
Dec 21, 2023 1.310 1.410 1.280 1.330 444,275 +0.02(+1.53%)
Dec 20, 2023 1.450 1.450 1.290 1.310 483,736 -0.09(-6.43%)
Dec 19, 2023 1.280 1.480 1.280 1.400 4,489,425 +0.13(+10.24%)
Dec 18, 2023 1.220 1.325 1.220 1.270 1,080,239 +0.05(+4.10%)
Dec 15, 2023 1.200 1.260 1.190 1.220 2,720,130 +0.02(+1.67%)
Dec 14, 2023 1.230 1.270 1.200 1.200 299,115 -0.01(-0.83%)
Dec 13, 2023 1.200 1.270 1.190 1.210 623,359 +0.02(+1.68%)
Dec 12, 2023 1.160 1.240 1.140 1.190 235,844 +0.02(+1.71%)
Dec 11, 2023 1.180 1.194 1.140 1.170 164,472 -0.03(-2.50%)
Dec 08, 2023 1.220 1.237 1.150 1.200 117,304 -0.01(-0.83%)
Dec 07, 2023 1.270 1.270 1.200 1.210 117,790 -0.03(-2.42%)
Dec 06, 2023 1.260 1.290 1.230 1.240 157,984 -0.01(-0.80%)
Dec 05, 2023 1.260 1.300 1.234 1.250 138,322 -0.01(-1.19%)
Dec 04, 2023 1.290 1.300 1.250 1.265 149,065 -0.01(-0.39%)
Dec 01, 2023 1.290 1.320 1.220 1.270 187,696 -0.03(-2.31%)
Nov 30, 2023 1.290 1.320 1.230 1.300 131,527 +0.08(+6.56%)
Nov 29, 2023 1.280 1.280 1.210 1.220 73,109 -0.03(-2.40%)
Nov 28, 2023 1.260 1.290 1.200 1.250 214,349 -0.02(-1.57%)
Nov 27, 2023 1.230 1.290 1.190 1.270 184,702 +0.06(+4.96%)
Nov 24, 2023 1.180 1.210 1.170 1.210 74,290 +0.04(+3.42%)
Nov 22, 2023 1.150 1.190 1.140 1.170 108,101 +0.03(+2.63%)
Nov 21, 2023 1.180 1.200 1.140 1.140 262,020 -0.04(-3.39%)
Nov 20, 2023 1.160 1.200 1.140 1.180 292,240 +0.04(+3.51%)
Nov 17, 2023 1.130 1.170 1.120 1.140 196,339 +0.00(+0.00%)
Nov 16, 2023 1.160 1.160 1.091 1.140 138,610 +0.02(+1.79%)
Nov 15, 2023 1.160 1.170 1.110 1.120 266,067 +0.01(+0.90%)
Nov 14, 2023 1.210 1.210 1.110 1.110 196,613 -0.00(-0.45%)
Nov 13, 2023 1.100 1.170 1.080 1.115 290,940 -0.01(-0.45%)
Nov 10, 2023 1.160 1.170 1.100 1.120 240,974 -0.03(-2.61%)
Nov 09, 2023 1.200 1.220 1.150 1.150 159,660 -0.07(-5.74%)
Nov 08, 2023 1.250 1.290 1.190 1.220 85,445 -0.03(-2.40%)
Nov 07, 2023 1.300 1.300 1.224 1.250 88,086 -0.03(-2.34%)
Nov 06, 2023 1.310 1.320 1.260 1.280 69,271 -0.02(-1.54%)
Nov 03, 2023 1.300 1.320 1.280 1.300 157,656 +0.01(+0.78%)
Nov 02, 2023 1.270 1.290 1.250 1.290 147,476 +0.06(+4.88%)
Nov 01, 2023 1.320 1.320 1.220 1.230 132,604 -0.02(-1.60%)
Oct 31, 2023 1.240 1.270 1.220 1.250 53,134 +0.00(+0.00%)
Oct 30, 2023 1.180 1.270 1.180 1.250 45,648 +0.05(+4.17%)
Oct 27, 2023 1.220 1.250 1.190 1.200 115,079 -0.03(-2.44%)
Oct 26, 2023 1.230 1.260 1.210 1.230 128,843 -0.01(-0.81%)
Oct 25, 2023 1.230 1.258 1.210 1.240 67,117 +0.01(+0.81%)
Oct 24, 2023 1.250 1.276 1.210 1.230 113,938 -0.02(-1.60%)
Oct 23, 2023 1.340 1.340 1.231 1.250 161,915 -0.06(-4.58%)
Oct 20, 2023 1.310 1.355 1.280 1.310 100,040 +0.03(+2.34%)
Oct 19, 2023 1.330 1.330 1.280 1.280 226,200 -0.05(-3.76%)
Oct 18, 2023 1.370 1.370 1.320 1.330 81,548 -0.04(-3.27%)
Oct 17, 2023 1.390 1.407 1.350 1.375 112,144 -0.02(-1.79%)
Oct 16, 2023 1.420 1.420 1.370 1.400 104,949 +0.01(+0.72%)
Oct 13, 2023 1.400 1.420 1.370 1.390 143,594 +0.00(+0.00%)
Oct 12, 2023 1.420 1.430 1.370 1.390 133,060 -0.03(-2.11%)
Oct 11, 2023 1.430 1.449 1.400 1.420 117,717 +0.00(+0.35%)
Oct 10, 2023 1.450 1.510 1.400 1.415 113,091 -0.03(-2.41%)
Oct 09, 2023 1.450 1.458 1.390 1.450 146,044 +0.00(+0.00%)
Oct 06, 2023 1.480 1.485 1.430 1.450 82,973 -0.04(-2.68%)
Oct 05, 2023 1.450 1.500 1.430 1.490 129,850 +0.04(+2.76%)
Oct 04, 2023 1.440 1.460 1.385 1.450 129,390 +0.07(+5.07%)
Oct 03, 2023 1.510 1.540 1.360 1.380 297,390 -0.13(-8.61%)
Oct 02, 2023 1.570 1.610 1.500 1.510 237,875 -0.07(-4.43%)
Sep 29, 2023 1.580 1.620 1.580 1.580 98,578 -0.01(-0.63%)
Sep 28, 2023 1.630 1.630 1.570 1.590 113,129 -0.05(-3.05%)
Sep 27, 2023 1.590 1.640 1.570 1.640 110,961 +0.05(+3.14%)
Sep 26, 2023 1.550 1.635 1.550 1.590 134,843 +0.04(+2.58%)
Sep 25, 2023 1.600 1.590 1.545 1.550 279,936 -0.06(-3.73%)
Sep 22, 2023 1.620 1.630 1.600 1.610 118,140 -0.02(-1.23%)
Sep 21, 2023 1.610 1.635 1.600 1.630 77,347 +0.01(+0.62%)
Sep 20, 2023 1.630 1.661 1.611 1.620 177,269 +0.00(+0.00%)
Sep 19, 2023 1.630 1.680 1.620 1.620 123,135 +0.01(+0.62%)
Sep 18, 2023 1.690 1.719 1.610 1.610 302,118 -0.08(-4.73%)
Sep 15, 2023 1.680 1.740 1.660 1.690 403,458 +0.00(+0.00%)
Sep 14, 2023 1.660 1.730 1.660 1.690 275,629 +0.05(+3.05%)
Sep 13, 2023 1.650 1.670 1.640 1.640 220,086 -0.01(-0.61%)
Sep 12, 2023 1.650 1.700 1.642 1.650 123,250 -0.01(-0.60%)
Sep 11, 2023 1.640 1.680 1.619 1.660 190,264 +0.00(+0.00%)
Sep 08, 2023 1.630 1.680 1.630 1.660 116,985 +0.01(+0.61%)
Sep 07, 2023 1.700 1.700 1.640 1.650 183,444 +0.00(+0.00%)
Sep 06, 2023 1.680 1.720 1.620 1.650 345,839 -0.05(-2.94%)
Sep 05, 2023 1.730 1.745 1.670 1.700 196,124 +0.00(+0.00%)
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.