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 (%)
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%)
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.