LIFE

aTyr Pharma Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
aTyr Pharma Inc LIFE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 4.24 4.16 4.39 4.30 4.24 16:00:10
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.274.434.164.2951,429-0.03-0.7%
1 Month3.504.873.434.18108,9010.7421.14%
3 Months2.944.872.873.69153,9481.3044.22%
6 Months5.647.132.133.90171,303-1.40-24.82%
1 Year4.537.57482.134.58163,146-0.29-6.4%
3 Years48.3090.94262.1311.88282,047-44.06-91.22%
5 Years225.26294.002.1327.48237,688-221.02-98.12%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 4.255 -0.08 -1.73% 4.32 4.43 4.20 46,876
Jul 08 2020 4.33 0.03 0.7% 4.31 4.4185 4.195 65,238
Jul 07 2020 4.30 0.05 1.18% 4.25 4.38 4.22 55,672
Jul 06 2020 4.25 0.00 -0.02% 4.27 4.345 4.16 37,931
Jul 02 2020 4.251 -0.05 -1.14% 4.13 4.49 4.10 41,859
Jul 01 2020 4.30 -0.17 -3.8% 4.44 4.4582 4.2302 47,500
Jun 30 2020 4.47 -0.12 -2.61% 4.54 4.5999 4.43 67,621
Jun 29 2020 4.59 0.15 3.38% 4.40 4.70 4.3101 104,968
Jun 26 2020 4.44 -0.05 -1.11% 4.68 4.7499 4.19 125,361
Jun 25 2020 4.49 0.34 8.19% 4.09 4.65 4.09 374,084
Jun 24 2020 4.15 0.21 5.33% 4.12 4.18 3.86 136,453
Jun 23 2020 3.94 -0.22 -5.17% 3.94 4.16 3.81 150,295
Jun 22 2020 4.155 -0.03 -0.6% 4.30 4.87 4.0001 126,072
Jun 19 2020 4.18 0.24 6.09% 3.98 4.32 3.92 209,652
Jun 18 2020 3.94 0.05 1.29% 3.90 4.15 3.56 108,093
Jun 17 2020 3.89 0.09 2.37% 3.83 4.12 3.67 71,078
Jun 16 2020 3.80 0.07 1.88% 3.90 3.90 3.66 113,729
Jun 15 2020 3.73 0.28 8.12% 3.60 4.19 3.50 130,629
Jun 12 2020 3.45 0.02 0.58% 3.50 3.615 3.43 56,010
Jun 11 2020 3.43 -0.49 -12.5% 3.75 3.86 3.42 138,300
Jun 10 2020 3.92 -0.11 -2.73% 4.05 4.05 3.85 48,668
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.