Atyr Pharma Inc (NQ: LIFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	3.760	4.010	3.630	3.900	211,533	+0.14(+3.72%)
Aug 31, 2020	3.900	3.900	3.710	3.760	81,216	-0.18(-4.57%)
Aug 28, 2020	3.910	4.020	3.810	3.940	29,400	+0.03(+0.77%)
Aug 27, 2020	4.330	4.340	3.820	3.910	161,708	-0.47(-10.73%)
Aug 26, 2020	4.300	4.390	4.235	4.380	31,360	+0.07(+1.62%)
Aug 25, 2020	3.970	4.400	3.970	4.310	139,062	+0.28(+6.95%)
Aug 24, 2020	4.250	4.450	3.860	4.030	94,538	-0.40(-9.03%)
Aug 21, 2020	4.510	4.600	4.310	4.430	45,900	-0.20(-4.32%)
Aug 20, 2020	4.655	4.655	4.479	4.630	46,183	+0.00(+0.00%)
Aug 19, 2020	4.390	4.650	4.280	4.630	112,601	+0.24(+5.47%)
Aug 18, 2020	4.240	4.700	4.200	4.390	201,088	+0.22(+5.28%)
Aug 17, 2020	4.200	4.230	3.900	4.170	213,985	+0.36(+9.45%)
Aug 14, 2020	3.910	3.948	3.690	3.810	77,800	-0.10(-2.56%)
Aug 13, 2020	3.650	3.990	3.500	3.910	157,995	+0.27(+7.42%)
Aug 12, 2020	3.820	3.841	3.590	3.640	78,389	-0.18(-4.71%)
Aug 11, 2020	4.200	4.210	3.800	3.820	111,157	-0.18(-4.50%)
Aug 10, 2020	4.070	4.100	3.950	4.000	79,006	+0.00(+0.00%)
Aug 07, 2020	4.000	4.060	3.910	4.000	60,800	+0.01(+0.25%)
Aug 06, 2020	4.080	4.080	3.920	3.990	47,696	-0.04(-0.99%)
Aug 05, 2020	3.980	4.100	3.900	4.030	71,933	+0.06(+1.51%)
Aug 04, 2020	3.910	4.050	3.850	3.970	59,022	+0.07(+1.79%)
Aug 03, 2020	3.950	4.050	3.830	3.900	168,093	-0.05(-1.27%)
Jul 31, 2020	4.100	4.170	3.890	3.950	61,500	-0.11(-2.71%)
Jul 30, 2020	4.090	4.130	3.950	4.060	62,873	-0.01(-0.25%)
Jul 29, 2020	4.140	4.190	4.000	4.070	45,993	-0.07(-1.69%)
Jul 28, 2020	4.590	4.590	3.990	4.140	58,907	-0.05(-1.19%)
Jul 27, 2020	4.450	4.540	4.020	4.190	56,295	-0.21(-4.77%)
Jul 24, 2020	4.500	4.530	4.350	4.400	29,200	-0.12(-2.65%)
Jul 23, 2020	4.470	4.730	4.370	4.520	105,578	+0.05(+1.12%)
Jul 22, 2020	5.280	5.280	4.360	4.470	209,291	-0.68(-13.20%)
Jul 21, 2020	5.310	5.388	4.910	5.150	151,677	-0.24(-4.45%)
Jul 20, 2020	5.250	5.480	5.104	5.390	185,735	+0.30(+5.89%)
Jul 17, 2020	4.540	5.170	4.410	5.090	258,100	+0.58(+12.86%)
Jul 16, 2020	4.400	4.550	4.350	4.510	44,574	+0.01(+0.22%)
Jul 15, 2020	4.170	4.550	4.053	4.500	212,467	+0.34(+8.17%)
Jul 14, 2020	3.950	4.210	3.720	4.160	80,819	+0.28(+7.22%)
Jul 13, 2020	4.210	4.380	3.880	3.880	62,356	-0.37(-8.71%)
Jul 10, 2020	4.300	4.390	4.160	4.250	34,800	+0.01(+0.24%)
Jul 09, 2020	4.320	4.430	4.200	4.240	46,876	-0.09(-2.08%)
Jul 08, 2020	4.310	4.418	4.195	4.330	65,238	+0.05(+1.17%)
Jul 07, 2020	4.250	4.380	4.220	4.280	55,676	+0.03(+0.71%)
Jul 06, 2020	4.270	4.345	4.160	4.250	37,931	-0.01(-0.23%)
Jul 02, 2020	4.130	4.490	4.100	4.260	41,800	-0.04(-0.93%)

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.