Canada markets close in 2 hours 11 minutes

aTyr Pharma, Inc. (LIFE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6000-0.0200 (-1.23%)
As of 01:47PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.65001.65001.59501.60001.6000192,096
Apr 23, 20241.68001.69501.61001.62001.6200221,500
Apr 22, 20241.60001.68501.57501.64001.6400293,500
Apr 19, 20241.65001.65001.58001.60001.6000158,100
Apr 18, 20241.60001.64001.58001.62001.6200276,500
Apr 17, 20241.64001.64001.58001.59001.5900537,200
Apr 16, 20241.70001.70001.60001.61001.6100359,600
Apr 15, 20241.74001.74001.65001.70001.7000307,700
Apr 12, 20241.74001.78001.70001.74001.7400251,500
Apr 11, 20241.77001.79001.71501.76001.7600232,300
Apr 10, 20241.70001.78001.69001.77001.7700452,300
Apr 09, 20241.87001.87001.69001.72001.7200790,500
Apr 08, 20241.88001.90001.82001.83001.8300241,400
Apr 05, 20241.88001.89001.82001.86001.8600241,600
Apr 04, 20241.87001.94001.82001.87001.8700459,600
Apr 03, 20241.84001.86001.76001.85001.8500319,500
Apr 02, 20241.89001.90201.81001.84001.8400374,900
Apr 01, 20241.97001.99001.89001.91001.9100293,200
Mar 28, 20242.04002.05001.89001.95001.9500726,100
Mar 27, 20241.92002.09001.92002.00002.00001,200,900
Mar 26, 20241.91001.94001.85001.91501.9150282,100
Mar 25, 20241.93001.98001.87001.92001.9200338,000
Mar 22, 20241.97002.03001.94001.95001.9500355,100
Mar 21, 20242.00002.02501.85002.02002.0200891,100
Mar 20, 20242.01002.15001.95002.02002.0200904,400
Mar 19, 20242.01002.05001.91002.00002.0000399,400
Mar 18, 20242.03002.03001.90201.95501.9550867,600
Mar 15, 20241.62002.01001.62001.99001.99001,441,500
Mar 14, 20241.62001.63501.55001.62001.6200484,100
Mar 13, 20241.62001.68001.61001.63001.6300301,200
Mar 12, 20241.59001.63001.57001.62001.6200427,400
Mar 11, 20241.57001.66001.57001.60001.6000472,000
Mar 08, 20241.67001.72001.57501.59001.5900751,500
Mar 07, 20241.72001.73001.64001.66001.66001,282,100
Mar 06, 20241.69001.72001.67001.70001.7000611,700
Mar 05, 20241.77001.79001.63001.67001.67001,082,500
Mar 04, 20241.90001.91001.72001.79001.7900958,600
Mar 01, 20241.94001.95001.89001.91001.9100304,800
Feb 29, 20241.90002.00001.90001.92001.9200295,300
Feb 28, 20242.00002.03001.85001.90001.90001,184,900
Feb 27, 20242.01002.08001.97502.00002.0000822,000
Feb 26, 20241.89001.95001.85001.94001.9400305,300
Feb 23, 20241.87001.92001.85001.91001.9100495,600
Feb 22, 20242.02002.04001.85601.89001.89001,126,100
Feb 21, 20241.91002.01001.84001.97001.9700730,700
Feb 20, 20242.05002.11601.81001.88001.88001,714,100
Feb 16, 20241.92002.08001.88002.02002.0200557,100
Feb 15, 20241.90001.96001.87501.92501.9250253,200
Feb 14, 20241.91001.95001.86001.92001.9200587,300
Feb 13, 20241.97001.99001.75001.91001.9100830,000
Feb 12, 20241.93002.03001.93001.97001.9700833,600
Feb 09, 20242.00002.05001.93001.97001.9700594,000
Feb 08, 20241.65002.02301.65001.97001.97001,525,000
Feb 07, 20241.66001.70001.63001.66001.6600137,500
Feb 06, 20241.72001.72001.65001.65001.6500196,100
Feb 05, 20241.75001.78701.66001.70001.7000742,200
Feb 02, 20241.60001.77001.48001.76001.7600547,200
Feb 01, 20241.59001.61501.58001.60001.6000161,200
Jan 31, 20241.57001.63001.57001.59501.5950185,800
Jan 30, 20241.61001.63001.58001.61001.6100142,400
Jan 29, 20241.58001.63001.55101.62001.6200240,700
Jan 26, 20241.55001.59001.54001.58001.5800117,000
Jan 25, 20241.55001.56001.50001.55001.5500284,500
Jan 24, 20241.57001.57001.50001.54001.5400125,800
Jan 23, 20241.55001.57001.54001.54001.5400225,800
Jan 22, 20241.50001.55501.50001.55001.5500454,400
Jan 19, 20241.44001.51001.42201.50001.5000535,200
Jan 18, 20241.48001.48001.39501.42001.4200225,900
Jan 17, 20241.52001.53001.41001.45501.4550277,000
Jan 16, 20241.55001.55001.51001.53001.5300163,600
Jan 12, 20241.56001.58001.52001.54001.5400157,800
Jan 11, 20241.60001.60001.54001.56001.5600272,800
Jan 10, 20241.58001.60001.55001.59001.5900229,100
Jan 09, 20241.57001.59001.52001.58001.5800242,800
Jan 08, 20241.51001.57001.47001.57001.5700550,600
Jan 05, 20241.52001.54001.47001.50001.5000276,200
Jan 04, 20241.60001.60001.50001.51001.5100304,000
Jan 03, 20241.53001.62001.51001.55501.5550594,400
Jan 02, 20241.39001.54001.39001.49501.4950490,100
Dec 29, 20231.45001.46001.38001.41001.4100277,700
Dec 28, 20231.48001.49001.42001.47001.4700276,400
Dec 27, 20231.46001.48001.43001.47001.4700296,200
Dec 26, 20231.34001.48001.34001.46001.4600331,200
Dec 22, 20231.36001.37001.34001.35001.3500356,400
Dec 21, 20231.31001.41001.28001.33001.3300444,300
Dec 20, 20231.45001.45001.29001.31001.3100483,700
Dec 19, 20231.28001.48001.28001.40001.40004,490,200
Dec 18, 20231.22001.32501.22001.27001.27001,080,200
Dec 15, 20231.20001.26001.19001.22001.22002,715,100
Dec 14, 20231.23001.27001.20001.20001.2000299,100
Dec 13, 20231.20001.27001.19001.21001.2100623,400
Dec 12, 20231.16001.24001.14001.19001.1900235,800
Dec 11, 20231.18001.19401.14001.17001.1700164,500
Dec 08, 20231.22001.23701.15001.20001.2000116,500
Dec 07, 20231.27001.27001.20001.21001.2100117,800
Dec 06, 20231.26001.29001.23001.24001.2400158,000
Dec 05, 20231.26001.30001.23401.25001.2500138,300
Dec 04, 20231.29001.30001.25001.26501.2650149,100
Dec 01, 20231.29001.32001.22001.27001.2700187,700
Nov 30, 20231.29001.32001.23001.30001.3000131,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...