Atyr Pharma Inc (NQ: LIFE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.730	3.760	3.550	3.590	79,846	-0.10(-2.71%)
Apr 29, 2020	3.770	3.850	3.560	3.690	101,691	-0.06(-1.60%)
Apr 28, 2020	3.800	3.800	3.450	3.750	114,304	-0.01(-0.27%)
Apr 27, 2020	3.700	3.840	3.620	3.760	91,315	+0.14(+3.87%)
Apr 24, 2020	3.840	3.880	3.330	3.620	215,100	-0.22(-5.73%)
Apr 23, 2020	3.750	3.910	3.450	3.840	389,701	+0.16(+4.35%)
Apr 22, 2020	3.380	3.750	3.000	3.680	519,481	+0.43(+13.23%)
Apr 21, 2020	3.480	3.780	3.080	3.250	2,622,085	+0.16(+5.18%)
Apr 20, 2020	2.960	3.243	2.960	3.090	150,079	+0.12(+4.04%)
Apr 17, 2020	2.910	2.970	2.870	2.970	29,700	+0.09(+3.13%)
Apr 16, 2020	2.990	2.990	2.850	2.880	20,873	-0.03(-1.03%)
Apr 15, 2020	2.830	2.955	2.760	2.910	84,122	+0.08(+2.83%)
Apr 14, 2020	2.750	2.900	2.750	2.830	63,854	+0.10(+3.66%)
Apr 13, 2020	2.780	2.860	2.730	2.730	28,498	-0.09(-3.19%)
Apr 09, 2020	2.910	2.960	2.700	2.820	53,800	-0.06(-2.08%)
Apr 08, 2020	2.660	2.940	2.660	2.880	91,746	+0.20(+7.46%)
Apr 07, 2020	2.720	2.827	2.640	2.680	44,085	-0.03(-1.11%)
Apr 06, 2020	2.920	3.160	2.680	2.710	99,125	-0.19(-6.55%)
Apr 03, 2020	2.560	2.970	2.400	2.900	140,000	+0.34(+13.28%)
Apr 02, 2020	2.470	2.700	2.450	2.560	56,509	+0.01(+0.39%)
Apr 01, 2020	2.660	2.800	2.470	2.550	63,845	-0.25(-8.93%)
Mar 31, 2020	2.810	2.940	2.650	2.800	54,191	-0.07(-2.44%)
Mar 30, 2020	3.220	3.220	2.810	2.870	126,911	-0.37(-11.42%)
Mar 27, 2020	2.920	3.280	2.710	3.240	175,400	+0.16(+5.19%)
Mar 26, 2020	3.160	3.350	3.050	3.080	105,876	-0.02(-0.65%)
Mar 25, 2020	2.820	3.370	2.800	3.100	463,157	+0.32(+11.51%)
Mar 24, 2020	2.840	2.960	2.540	2.780	127,652	+0.13(+4.91%)
Mar 23, 2020	2.750	3.060	2.480	2.650	192,354	+0.07(+2.71%)
Mar 20, 2020	2.500	2.950	2.500	2.580	128,800	+0.10(+4.03%)
Mar 19, 2020	2.270	2.550	2.130	2.480	92,431	+0.26(+11.71%)
Mar 18, 2020	2.310	2.550	2.190	2.220	119,953	-0.16(-6.72%)
Mar 17, 2020	2.300	2.420	2.170	2.380	94,112	+0.21(+9.68%)
Mar 16, 2020	2.490	2.630	2.150	2.170	177,474	-0.51(-19.03%)
Mar 13, 2020	3.090	3.090	2.380	2.680	187,700	-0.05(-1.83%)
Mar 12, 2020	2.800	2.900	2.530	2.730	184,560	-0.30(-9.90%)
Mar 11, 2020	3.320	3.320	2.960	3.030	154,241	-0.40(-11.66%)
Mar 10, 2020	3.510	3.660	3.150	3.430	116,385	+0.07(+2.08%)
Mar 09, 2020	3.600	3.780	3.300	3.360	137,654	-0.47(-12.27%)
Mar 06, 2020	3.920	4.090	3.770	3.830	108,300	-0.24(-5.90%)
Mar 05, 2020	4.250	4.410	4.050	4.070	86,010	-0.18(-4.24%)
Mar 04, 2020	3.910	4.300	3.900	4.250	214,487	+0.53(+14.25%)
Mar 03, 2020	4.010	4.050	3.650	3.720	104,446	-0.19(-4.86%)
Mar 02, 2020	3.790	4.060	3.720	3.910	208,254	+0.20(+5.39%)
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%)

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.