$2.92 -0.18 (%) aTyr Pharma Inc - NASDAQ

Jul. 28, 2016 | 02:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIFE historical data

Date Open High Low Close Volume
7/27/20162.893.112.893.10184,262
7/26/20162.862.922.852.8885,169
7/25/20162.912.922.852.8867,201
7/22/20162.962.962.862.90216,137
7/21/20163.093.392.942.961,089,983
7/20/20162.643.102.643.06761,080
7/19/20162.722.792.622.62101,888
7/18/20162.702.722.642.7256,237
7/15/20162.632.712.632.7030,466
7/14/20162.702.762.642.6749,714
7/13/20162.742.832.642.68312,876
7/12/20162.802.802.712.7490,368
7/11/20162.892.892.672.73118,627
7/8/20162.752.872.732.8592,787
7/7/20162.842.932.712.74181,053
7/6/20162.812.872.752.8166,095
7/5/20162.942.942.772.8158,898
7/1/20162.782.942.752.94172,807
6/30/20162.692.802.652.7884,970
6/29/20162.592.752.482.70108,341
6/28/20162.652.702.502.53123,130
6/27/20162.812.872.552.56153,671
6/24/20162.802.872.752.86657,157
6/23/20162.852.962.842.94121,026
6/22/20162.812.952.742.80175,148
6/21/20162.762.822.642.78182,507
6/20/20162.812.882.712.74195,137
6/17/20162.942.952.772.80233,845
6/16/20162.973.052.892.92382,821
6/15/20163.013.152.953.01161,171
6/14/20163.103.152.953.01113,762
6/13/20163.033.183.003.10198,365
6/10/20163.133.183.033.07147,957
6/9/20163.213.313.093.13247,937
6/8/20163.333.343.153.22176,577
6/7/20163.543.553.273.28306,140
6/6/20163.453.553.353.49260,554
6/3/20163.553.573.363.4797,929
6/2/20163.483.563.433.56106,876
6/1/20163.313.483.253.48219,269
5/31/20163.273.363.253.31184,667
5/27/20163.223.363.173.2399,892
5/26/20163.323.353.163.21116,729
5/25/20163.353.393.163.30255,820
5/24/20163.243.363.183.33176,878
5/23/20163.163.293.103.22150,614
5/20/20163.023.183.003.15137,740
5/19/20163.073.142.913.01139,487
5/18/20163.133.193.103.1099,255
5/17/20163.053.173.053.15241,866
5/16/20162.963.102.893.06200,297
5/13/20162.862.992.812.9193,880
5/12/20163.143.142.812.86297,259
5/11/20163.143.142.983.01217,398
5/10/20163.283.283.073.14152,930
5/9/20163.123.283.083.23195,272
5/6/20163.243.243.063.10210,962
5/5/20163.373.373.153.22233,366
5/4/20163.443.533.273.34340,437
5/3/20163.603.663.453.48235,378
5/2/20163.603.713.463.67419,439
4/29/20163.743.743.433.56372,777
4/28/20163.833.883.733.76316,778
4/27/20163.873.933.783.82221,807
4/26/20164.004.003.743.87260,948
4/25/20164.194.203.923.96368,129
4/22/20164.014.203.944.18282,502
4/21/20163.924.053.864.01394,488
4/20/20163.864.063.823.91388,089
4/19/20164.034.123.793.82525,986
4/18/20164.234.303.983.99727,025
4/15/20164.254.303.934.19824,141
4/14/20164.004.363.864.221,611,703
4/13/20163.914.023.723.99969,921
4/12/20163.703.903.453.871,761,925
4/11/20163.343.683.323.622,323,299
4/8/20163.253.413.033.203,720,098
4/7/20163.253.313.043.202,093,558
4/6/20163.463.523.153.191,336,979
4/5/20163.543.583.453.47326,721
4/4/20163.863.873.603.60281,870
4/1/20164.004.083.773.81406,458
3/31/20164.995.003.663.941,074,891
3/30/20165.485.484.754.86152,340
3/29/20164.955.144.615.05293,857
3/28/20165.075.324.834.9598,348
3/24/20164.925.164.715.0147,788
3/23/20165.435.434.885.0086,908
3/22/20165.685.845.365.4694,172
3/21/20165.526.015.525.71182,862
3/18/20165.445.735.275.30178,249
3/17/20165.385.595.135.3836,555
3/16/20165.505.674.895.37103,991
3/15/20165.575.915.235.50102,347
3/14/20165.115.805.115.5982,724
3/11/20165.495.494.865.1092,108
3/10/20165.385.515.015.0890,656
3/9/20165.505.505.075.3054,799
3/8/20166.326.415.385.47121,464
3/7/20165.626.295.556.25139,253
  • Showing 1-100 of 309 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center