LIFE

aTyr Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
aTyr Pharma Inc LIFE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.3% 3.31 20:00:00
Close Price Low Price High Price Open Price Previous Close
3.31 3.2301 3.38 3.33 3.30
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.413.533.213.3532,894-0.10-2.93%
1 Month3.853.983.083.3869,128-0.54-14.03%
3 Months4.104.703.083.8796,198-0.79-19.27%
6 Months3.755.47993.083.98101,152-0.44-11.73%
1 Year3.607.57482.134.49178,153-0.29-8.06%
3 Years72.8072.802.139.83286,908-69.49-95.45%
5 Years138.60185.642.1322.57241,102-135.29-97.61%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 3.31 0.01 0.3% 3.33 3.38 3.2301 30,057
Oct 22 2020 3.30 0.04 1.23% 3.27 3.45 3.27 37,998
Oct 21 2020 3.26 -0.13 -3.83% 3.42 3.49 3.21 46,350
Oct 20 2020 3.39 -0.07 -2.02% 3.46 3.53 3.3573 29,145
Oct 19 2020 3.46 0.03 0.87% 3.49 3.49 3.3873 27,191
Oct 16 2020 3.43 0.01 0.29% 3.41 3.53 3.36 23,786
Oct 15 2020 3.42 -0.08 -2.29% 3.48 3.49 3.36 33,199
Oct 14 2020 3.50 -0.17 -4.63% 3.69 3.69 3.48 93,702
Oct 13 2020 3.67 0.15 4.26% 3.55 3.67 3.45 34,366
Oct 12 2020 3.52 0.06 1.73% 3.48 3.59 3.4319 46,580
Oct 09 2020 3.46 -0.03 -0.86% 3.55 3.66 3.37 110,688
Oct 08 2020 3.49 0.18 5.44% 3.37 3.55 3.367 120,516
Oct 07 2020 3.31 0.00 0.15% 3.27 3.477 3.215 65,701
Oct 06 2020 3.305 -0.03 -0.75% 3.36 3.42 3.275 34,496
Oct 05 2020 3.33 0.23 7.42% 3.11 3.33 3.11 35,221
Oct 02 2020 3.10 -0.18 -5.49% 3.15 3.25 3.08 82,533
Oct 01 2020 3.28 0.05 1.55% 3.25 3.3399 3.23 43,717
Sep 30 2020 3.23 -0.04 -1.22% 3.31 3.41 3.24 109,932
Sep 29 2020 3.27 -0.39 -10.66% 3.67 3.6936 3.25 272,957
Sep 28 2020 3.66 -0.05 -1.35% 3.73 3.81 3.6291 45,645
Sep 25 2020 3.71 -0.14 -3.64% 3.85 3.98 3.70 88,837
See More Historical Prices »


Your Recent History
NASDAQ
LIFE
aTyr Pharm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.