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 )

1.740 -0.020 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.