Atyr Pharma Inc (NQ: LIFE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.580	3.910	3.520	3.710	96,300	+0.08(+2.20%)
Feb 27, 2020	3.880	4.020	3.470	3.630	173,421	-0.19(-4.97%)
Feb 26, 2020	3.900	4.050	3.750	3.820	134,363	-0.08(-2.05%)
Feb 25, 2020	4.150	4.270	3.850	3.900	164,088	-0.26(-6.25%)
Feb 24, 2020	4.230	4.417	4.050	4.160	143,165	-0.11(-2.58%)
Feb 21, 2020	4.350	4.440	4.240	4.270	99,600	-0.10(-2.29%)
Feb 20, 2020	4.240	4.400	4.080	4.370	247,091	+0.16(+3.80%)
Feb 19, 2020	4.210	4.300	4.110	4.210	280,264	-0.01(-0.24%)
Feb 18, 2020	4.090	4.300	3.990	4.220	434,383	+0.20(+4.98%)
Feb 14, 2020	4.220	4.300	3.950	4.020	190,500	-0.17(-4.06%)
Feb 13, 2020	3.960	4.250	3.880	4.190	352,116	+0.20(+5.01%)
Feb 12, 2020	4.010	4.020	3.900	3.990	269,307	+0.03(+0.76%)
Feb 11, 2020	3.960	4.110	3.760	3.960	568,318	-0.01(-0.25%)
Feb 10, 2020	4.070	4.100	3.920	3.970	252,844	-0.11(-2.70%)
Feb 07, 2020	4.030	4.200	4.000	4.080	374,300	+0.09(+2.26%)
Feb 06, 2020	4.500	4.660	3.850	3.990	1,768,724	-0.52(-11.53%)
Feb 05, 2020	5.410	5.700	4.470	4.510	267,428	-0.93(-17.10%)
Feb 04, 2020	5.460	5.630	5.270	5.440	163,197	+0.07(+1.30%)
Feb 03, 2020	5.060	5.470	4.905	5.370	132,371	+0.30(+5.92%)
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%)

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.