aTyr Pharma Historical Data - LIFE

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -0.90 -12.75% 6.16 6.53 6.03 6.10 7.06 23:59:47
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.647.135.556.47190,4890.529.22%
1 Month4.167.57484.026.09726,8422.0048.08%
3 Months3.587.57483.315.91261,7132.5872.07%
6 Months5.267.57482.765.36155,3020.9017.11%
1 Year9.2410.222.766.40275,236-3.08-33.33%
3 Years35.0090.94262.7615.22276,503-28.84-82.4%
5 Years185.50395.222.7637.15245,268-179.34-96.68%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 6.22 -0.84 -11.9% 6.10 6.80 5.75 310,975
Jan 16 2020 7.06 0.22 3.22% 6.83 7.13 6.6001 182,618
Jan 15 2020 6.84 0.82 13.62% 6.19 6.95 6.02 399,813
Jan 14 2020 6.02 0.27 4.7% 5.79 6.10 5.65 88,162
Jan 13 2020 5.75 0.09 1.59% 5.89 6.06 5.59 131,681
Jan 10 2020 5.66 -0.06 -1.05% 5.64 5.98 5.55 150,173
Jan 09 2020 5.72 -0.02 -0.35% 5.85 6.00 5.53 150,505
Jan 08 2020 5.74 -0.13 -2.21% 5.60 5.9557 5.50 201,993
Jan 07 2020 5.87 -0.28 -4.55% 5.72 6.57 5.21 793,712
Jan 06 2020 6.15 1.87 43.69% 7.25 7.5748 5.60 10,641,075
Jan 03 2020 4.28 -0.01 -0.23% 4.21 4.35 4.21 10,287
Jan 02 2020 4.29 0.10 2.39% 4.23 4.40 4.1275 16,345
Dec 31 2019 4.19 0.02 0.48% 4.16 4.26 4.16 20,883
Dec 30 2019 4.17 -0.06 -1.42% 4.30 4.30 4.10 28,722
Dec 27 2019 4.23 -0.12 -2.76% 4.40 4.40 4.21 22,774
Dec 26 2019 4.35 0.14 3.36% 4.25 4.3799 4.111 63,309
Dec 24 2019 4.2087 0.03 0.69% 4.13 4.2109 4.02 39,026
Dec 23 2019 4.18 0.13 3.21% 4.23 4.27 4.0758 52,951
Dec 20 2019 4.05 -0.10 -2.41% 4.16 4.1822 4.03 22,261
Dec 19 2019 4.15 0.19 4.8% 4.06 4.209 4.00 20,484
Dec 18 2019 3.96 -0.04 -1.0% 3.98 4.12 3.96 22,665
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.