Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Atyr Pharma Inc (NQ: LIFE )

1.800 -0.060 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.890 1.900 1.770 1.800 396,243 -0.06(-3.23%)
May 22, 2024 1.950 1.950 1.860 1.860 291,969 -0.09(-4.62%)
May 21, 2024 2.090 2.090 1.905 1.950 387,808 -0.12(-5.80%)
May 20, 2024 2.010 2.090 2.000 2.070 378,754 +0.07(+3.50%)
May 17, 2024 1.920 2.020 1.915 2.000 577,288 +0.07(+3.63%)
May 16, 2024 1.940 1.968 1.880 1.930 423,061 +0.01(+0.78%)
May 15, 2024 1.890 1.999 1.870 1.915 489,289 +0.09(+5.22%)
May 14, 2024 1.730 1.820 1.690 1.820 415,015 +0.12(+7.06%)
May 13, 2024 1.720 1.750 1.680 1.700 4,634,703 +0.01(+0.59%)
May 10, 2024 1.710 1.735 1.669 1.690 224,343 -0.03(-1.74%)
May 09, 2024 1.730 1.730 1.692 1.720 214,054 +0.03(+1.78%)
May 08, 2024 1.680 1.720 1.630 1.690 271,164 -0.01(-0.59%)
May 07, 2024 1.690 1.710 1.640 1.700 256,276 +0.04(+2.41%)
May 06, 2024 1.650 1.750 1.590 1.660 1,323,698 +0.05(+3.11%)
May 03, 2024 1.600 1.620 1.583 1.610 258,232 +0.01(+0.63%)
May 02, 2024 1.610 1.610 1.540 1.600 488,236 +0.01(+0.63%)
May 01, 2024 1.560 1.610 1.560 1.590 619,698 +0.02(+1.27%)
Apr 30, 2024 1.580 1.610 1.560 1.570 246,620 -0.03(-1.88%)
Apr 29, 2024 1.570 1.620 1.554 1.600 784,905 +0.03(+1.91%)
Apr 26, 2024 1.590 1.610 1.570 1.570 239,955 -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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.