Atyr Pharma Inc (NQ: LIFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.200	5.450	4.910	5.070	100,200	-0.18(-3.43%)
Jan 30, 2020	5.440	5.570	5.131	5.250	91,630	-0.23(-4.20%)
Jan 29, 2020	5.470	5.590	5.420	5.480	22,931	+0.08(+1.48%)
Jan 28, 2020	5.670	5.790	5.310	5.400	89,987	-0.31(-5.43%)
Jan 27, 2020	5.540	5.900	5.540	5.710	120,584	-0.19(-3.22%)
Jan 24, 2020	5.810	5.990	5.800	5.900	41,100	-0.02(-0.34%)
Jan 23, 2020	6.080	6.130	5.900	5.920	37,353	-0.11(-1.82%)
Jan 22, 2020	6.100	6.140	5.920	6.030	41,160	-0.01(-0.17%)
Jan 21, 2020	6.370	6.740	5.990	6.040	225,440	-0.12(-1.95%)
Jan 17, 2020	6.100	6.530	6.030	6.160	310,900	-0.90(-12.75%)
Jan 16, 2020	6.830	7.130	6.600	7.060	182,986	+0.23(+3.37%)
Jan 15, 2020	6.190	6.950	6.020	6.830	400,863	+0.81(+13.46%)
Jan 14, 2020	5.790	6.100	5.790	6.020	88,205	+0.32(+5.61%)
Jan 13, 2020	5.890	6.060	5.590	5.700	131,905	-0.20(-3.39%)
Jan 10, 2020	5.640	5.980	5.550	5.900	150,200	+0.21(+3.69%)
Jan 09, 2020	5.850	6.000	5.530	5.690	151,215	-0.08(-1.39%)
Jan 08, 2020	5.600	5.960	5.500	5.770	202,101	-0.10(-1.70%)
Jan 07, 2020	5.720	6.250	5.210	5.870	794,317	-0.24(-3.93%)
Jan 06, 2020	7.250	7.620	5.600	6.110	10,667,893	+1.85(+43.43%)
Jan 03, 2020	4.210	4.350	4.210	4.260	10,200	-0.03(-0.70%)
Jan 02, 2020	4.270	4.400	4.128	4.290	16,345	+0.12(+2.88%)
Dec 31, 2019	4.160	4.260	4.160	4.170	22,000	+0.00(+0.00%)
Dec 30, 2019	4.300	4.300	4.100	4.170	28,923	-0.06(-1.42%)
Dec 27, 2019	4.400	4.400	4.210	4.230	23,700	-0.12(-2.76%)
Dec 26, 2019	4.224	4.380	4.111	4.350	63,309	+0.14(+3.36%)
Dec 24, 2019	4.210	4.211	4.020	4.209	39,000	+0.03(+0.69%)
Dec 23, 2019	4.174	4.270	4.076	4.180	52,951	-0.01(-0.24%)
Dec 20, 2019	4.050	4.190	4.030	4.190	22,200	+0.04(+0.96%)
Dec 19, 2019	4.138	4.209	4.000	4.150	20,484	+0.19(+4.80%)
Dec 18, 2019	4.000	4.120	3.960	3.960	22,665	-0.04(-1.00%)
Dec 17, 2019	4.090	4.220	3.960	4.000	19,497	-0.15(-3.61%)
Dec 16, 2019	4.200	4.280	4.014	4.150	28,150	+0.00(+0.00%)
Dec 13, 2019	4.100	4.190	3.970	4.150	85,100	+0.20(+5.06%)
Dec 12, 2019	4.100	4.360	3.710	3.950	227,103	-0.45(-10.23%)
Dec 11, 2019	4.300	4.405	4.221	4.400	17,432	+0.12(+2.80%)
Dec 10, 2019	4.430	4.500	4.201	4.280	26,308	-0.17(-3.82%)
Dec 09, 2019	4.420	4.750	4.420	4.450	38,302	+0.03(+0.68%)
Dec 06, 2019	4.630	4.630	4.410	4.420	12,500	-0.02(-0.53%)
Dec 05, 2019	4.680	4.848	4.410	4.444	27,896	-0.09(-1.91%)
Dec 04, 2019	4.597	4.740	4.465	4.530	23,688	+0.02(+0.38%)
Dec 03, 2019	4.700	4.850	4.513	4.513	36,957	-0.28(-5.79%)
Dec 02, 2019	4.940	4.980	4.660	4.790	37,710	-0.04(-0.83%)
Nov 29, 2019	4.720	4.957	4.610	4.830	32,100	+0.11(+2.33%)
Nov 27, 2019	4.400	4.720	4.357	4.720	62,500	+0.44(+10.28%)
Nov 26, 2019	4.340	4.480	4.250	4.280	27,358	+0.03(+0.71%)
Nov 25, 2019	4.230	4.538	4.230	4.250	71,857	+0.04(+0.95%)
Nov 22, 2019	4.190	4.490	4.025	4.210	100,200	+0.06(+1.45%)
Nov 21, 2019	3.710	4.150	3.710	4.150	79,893	+0.46(+12.47%)
Nov 20, 2019	3.690	3.820	3.690	3.690	11,900	-0.03(-0.81%)
Nov 19, 2019	3.750	3.780	3.670	3.720	11,078	+0.04(+1.09%)
Nov 18, 2019	3.720	3.861	3.660	3.680	11,753	-0.04(-1.08%)
Nov 15, 2019	3.720	3.900	3.719	3.720	21,400	+0.09(+2.48%)
Nov 14, 2019	3.900	3.900	3.630	3.630	19,794	-0.24(-6.20%)
Nov 13, 2019	3.750	3.890	3.741	3.870	5,457	+0.12(+3.20%)
Nov 12, 2019	3.820	3.830	3.696	3.750	3,935	+0.05(+1.35%)
Nov 11, 2019	3.720	3.850	3.680	3.700	9,902	-0.08(-2.12%)
Nov 08, 2019	3.720	3.800	3.660	3.780	3,200	+0.07(+1.89%)
Nov 07, 2019	3.610	3.780	3.500	3.710	34,538	+0.31(+9.12%)
Nov 06, 2019	3.870	3.900	3.310	3.400	52,895	-0.30(-8.11%)
Nov 05, 2019	4.000	4.100	3.700	3.700	74,095	-0.12(-3.14%)
Nov 04, 2019	3.840	3.840	3.670	3.820	9,008	+0.03(+0.79%)

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.