aTyr Pharma Historical Data - LIFE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.16 5.19% 3.24 2.71 3.28 2.92 3.08 00:00:10
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.503.372.483.00244,9910.7429.6%
1 Month3.584.412.133.13168,887-0.34-9.5%
3 Months4.217.57482.135.18402,987-0.97-23.04%
6 Months3.72837.57482.135.08202,367-0.4883-13.1%
1 Year7.2810.07862.135.69236,058-4.04-55.49%
3 Years47.6090.94262.1312.66271,909-44.36-93.19%
5 Years185.50395.222.1336.11242,811-182.26-98.25%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 3.16 0.00 0.0% 2.92 3.28 2.625 175,279
Mar 26 2020 3.16 0.04 1.28% 3.16 3.35 3.04 99,310
Mar 25 2020 3.12 0.27 9.38% 2.82 3.37 2.80 460,870
Mar 24 2020 2.8525 0.21 7.84% 2.84 3.05 2.54 127,649
Mar 23 2020 2.645 -0.06 -2.04% 2.75 3.06 2.48 192,354
Mar 20 2020 2.70 0.22 8.87% 2.50 2.95 2.50 128,893
Mar 19 2020 2.48 0.26 11.71% 2.27 2.55 2.13 92,429
Mar 18 2020 2.22 -0.17 -7.11% 2.31 2.55 2.19 119,451
Mar 17 2020 2.39 0.24 10.9% 2.25 2.42 2.17 94,112
Mar 16 2020 2.155 -0.57 -20.77% 2.49 2.70 2.15 177,451
Mar 13 2020 2.72 -0.01 -0.37% 3.09 3.09 2.38 187,324
Mar 12 2020 2.73 -0.28 -9.3% 2.80 3.00 2.53 184,456
Mar 11 2020 3.01 -0.37 -10.95% 3.32 3.32 2.96 154,131
Mar 10 2020 3.38 0.03 0.9% 3.51 3.66 3.15 116,385
Mar 09 2020 3.35 -0.51 -13.21% 3.60 3.80 3.30 137,299
Mar 06 2020 3.86 -0.24 -5.74% 3.92 4.0904 3.67 105,105
Mar 05 2020 4.095 -0.16 -3.65% 4.25 4.41 4.0501 86,010
Mar 04 2020 4.25 0.48 12.73% 3.91 4.30 3.90 214,479
Mar 03 2020 3.77 -0.19 -4.68% 4.01 4.05 3.65 103,445
Mar 02 2020 3.955 0.21 5.47% 3.79 4.06 3.72 208,254
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.