aTyr Pharma Historical Data - LIFE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.17 5.52% 3.25 3.45 3.08 3.11 3.08 16:51:42
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.793.62.763.0472113k0.4616.49%
1 Month3.73.72.763.175179k-0.45-12.16%
3 Months5.886.6152.765.0449335k-2.63-44.73%
6 Months6.94410.07862.766.5082390k-3.694-53.20%
1 Year9.812.3342.767.7016381k-6.55-66.84%
3 Years46.6290.94262.7617.8314274k-43.37-93.03%
5 Years185.5395.222.7639.1970253k-182.25-98.25%

LIFE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 20193.08+0.23+8.07%2.863.18569,286
Aug 20 20192.85-0.26-8.36%2.853.126435,570
Aug 19 20193.11+0.19+6.53%2.96463.60350,242
Aug 16 20192.9195+0.12+4.27%2.763.0982,373
Aug 15 20192.800.000.00%2.792.9027,159
Aug 14 20192.80-0.17-5.72%2.803.159975,141
Aug 13 20192.97+0.03+1.12%2.893.0835,733
Aug 12 20192.937-0.17-5.56%2.863.1842,079
Aug 09 20193.11-0.02-0.64%3.083.21521,529
Aug 08 20193.13-0.05-1.57%3.113.2529,633
Aug 07 20193.18+0.06+1.92%3.043.2732,976
Aug 06 20193.120.000.00%2.883.18100,974
Aug 05 20193.12-0.09-2.80%3.013.1949,055
Aug 02 20193.21-0.15-4.46%3.123.4182,534
Aug 01 20193.36-0.15-4.27%3.343.5231,639
Jul 31 20193.51+0.12+3.54%3.37383.5584,981
Jul 30 20193.39+0.06+1.80%3.163.4666,972
Jul 29 20193.33-0.14-4.03%3.223.49141,921
Jul 26 20193.47+0.10+2.97%3.233.50118,948
Jul 25 20193.37-0.32-8.67%3.31463.70102,103
Jul 24 20193.69+0.05+1.37%3.50293.7662,431
Jul 23 20193.64+0.17+4.90%3.27613.76177,541
Jul 22 20193.47-0.43-11.03%3.21193.9253229,817
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.