$4.29 -0.33 (%) aTyr Pharma Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIFE historical data

Date Open High Low Close Volume
2/5/20164.564.754.254.29215,454
2/4/20164.514.954.364.62103,353
2/3/20164.794.794.314.47114,432
2/2/20165.385.384.504.75175,541
2/1/20165.306.194.655.48120,616
1/29/20165.675.865.135.2886,682
1/28/20166.196.215.615.6897,050
1/27/20166.206.816.056.14211,127
1/26/20165.936.665.906.20286,439
1/25/20165.706.375.706.2698,033
1/22/20165.695.775.485.7375,090
1/21/20165.995.995.535.5685,024
1/20/20165.836.095.626.00258,672
1/19/20166.086.345.536.01172,168
1/15/20165.996.145.665.94186,053
1/14/20166.596.595.826.33234,684
1/13/20167.097.556.306.5493,816
1/12/20167.437.596.867.1561,192
1/11/20167.539.046.607.44119,220
1/8/20167.808.237.377.4359,079
1/7/20168.458.457.257.72254,649
1/6/20169.159.278.638.6978,442
1/5/20168.869.488.869.3642,071
1/4/20169.639.639.049.1362,269
12/31/201510.0210.109.669.8322,857
12/30/20159.7110.449.6610.0326,173
12/29/20159.9110.169.519.8065,468
12/28/201510.2510.319.7510.1765,184
12/24/201510.1810.4110.1310.2820,917
12/23/201510.2510.609.4610.1658,372
12/22/201510.7110.889.8910.1285,404
12/21/201510.2010.9310.1510.7887,483
12/18/201510.0910.749.2610.07786,040
12/17/20158.7010.638.7010.17860,707
12/16/20158.828.827.808.56177,350
12/15/20158.369.328.298.71127,681
12/14/20157.618.467.598.33162,957
12/11/20157.518.027.517.6177,276
12/10/20157.557.907.377.6965,480
12/9/20158.088.157.607.6837,837
12/8/20157.928.417.858.0848,738
12/7/20158.838.837.627.9672,786
12/4/20158.908.918.498.7527,911
12/3/20158.739.438.408.8190,816
12/2/20158.669.008.348.7063,379
12/1/20158.578.578.228.4551,351
11/30/20158.708.788.338.5171,223
11/27/20158.508.828.478.7449,104
11/25/20158.478.718.278.5054,985
11/24/20158.508.678.128.4169,120
11/23/20158.668.948.328.47139,154
11/20/20158.758.868.698.7345,749
11/19/20159.729.728.368.7178,065
11/18/20159.909.909.559.69107,502
11/17/201510.0010.109.769.9227,076
11/16/201510.2510.309.759.9583,164
11/13/201510.0010.259.7210.2370,524
11/12/20159.7510.009.529.8635,383
11/11/201511.5811.809.819.8284,130
11/10/201511.8112.0011.2711.4871,211
11/9/201512.5012.5411.8311.9175,064
11/6/201512.1712.4411.7512.13120,409
11/5/201512.1412.3711.6912.2457,387
11/4/201512.3012.3611.4812.15136,607
11/3/201512.7213.2612.0112.23135,630
11/2/201512.5613.0012.3412.8072,163
10/30/201512.3512.6512.0912.4638,634
10/29/201512.2612.7212.1212.3171,015
10/28/201511.4512.9111.0412.4954,635
10/27/201511.3511.9411.2611.48171,190
10/26/201510.8211.7910.5611.4656,666
10/23/20159.9010.859.5210.8258,818
10/22/20159.6910.239.399.76102,435
10/21/201510.1010.309.259.6076,560
10/20/201510.9510.969.759.90145,088
10/19/201511.3912.0710.5510.9834,948
10/16/201511.5712.0011.2511.4223,716
10/15/201511.0511.6910.4111.5361,742
10/14/201511.1211.3710.7511.1346,492
10/13/201510.8612.0410.6811.09101,385
10/12/201511.6611.6611.0611.1120,924
10/9/201511.5312.1810.8111.5980,604
10/8/201511.1411.7610.4911.5550,590
10/7/201510.6211.2810.1211.2581,149
10/6/201511.2111.7310.5510.65148,412
10/5/201511.1811.9110.3811.31120,221
10/2/201510.2311.329.7011.0990,304
10/1/201510.3710.419.6510.24129,725
9/30/20159.8310.889.8310.26129,321
9/29/201510.9511.279.599.87149,045
9/28/201513.2413.2410.2410.78263,060
9/25/201515.2015.8013.2713.27298,645
9/24/201515.2716.1913.8015.19125,022
9/23/201515.6315.8814.9015.33104,190
9/22/201516.2916.4315.0715.55125,197
9/21/201517.8618.0416.2116.5569,181
9/18/201518.2818.8717.7517.87218,866
9/17/201518.8019.0418.2218.5053,445
9/16/201519.2219.4618.6218.7893,617
9/15/201518.9119.6718.1919.1986,402
  • Showing 1-100 of 190 items
  • 1
  • 2
  • >>
Trading Center