aTyr Pharma Inc (ATYR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.26975476839 | 3.67 | 4 | 3.38 | 1007869 | 3.60325005 | CS |
| 4 | 0.16 | 4.40771349862 | 3.63 | 4 | 3.33 | 727094 | 3.68114382 | CS |
| 12 | 0.42 | 12.4629080119 | 3.37 | 4.225 | 2.98 | 826779 | 3.54663453 | CS |
| 26 | 1.86 | 96.3730569948 | 1.93 | 4.225 | 1.67 | 818855 | 3.04667315 | CS |
| 52 | 2.04 | 116.571428571 | 1.75 | 4.225 | 1.42 | 706738 | 2.83825201 | CS |
| 156 | 2.04 | 116.571428571 | 1.75 | 4.225 | 1.42 | 706738 | 2.83825201 | CS |
| 260 | 2.04 | 116.571428571 | 1.75 | 4.225 | 1.42 | 706738 | 2.83825201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 3.79 | 0.38 | 11.14 | 3.6224 | 3.82 | 3.61 | 1100756 |
| 1739576100 | 3.41 | -0.18 | -5.01 | 3.64 | 3.64 | 3.38 | 1050743 |
| 1739489700 | 3.59 | -0.01 | -0.28 | 3.61 | 3.715 | 3.51 | 496063 |
| 1739403300 | 3.6 | -0.11 | -2.96 | 3.67 | 3.81 | 3.6 | 1326887 |
| 1739316900 | 3.71 | -0.06 | -1.59 | 3.75 | 3.75 | 3.6 | 511441 |
| 1739230500 | 3.77 | -0.13 | -3.33 | 3.93 | 3.93 | 3.69 | 638324 |
| 1738971300 | 3.9 | 0.03 | 0.78 | 3.91 | 3.975 | 3.79 | 729269 |
| 1738884900 | 3.87 | -0.07 | -1.78 | 3.95 | 3.99 | 3.84 | 586131 |
| 1738798500 | 3.94 | 0.13 | 3.41 | 3.81 | 3.955 | 3.7301 | 768662 |
| 1738712100 | 3.81 | 0.24 | 6.72 | 3.61 | 3.87 | 3.61 | 849670 |
| 1738625700 | 3.57 | -0.29 | -7.51 | 3.435 | 3.605 | 3.33 | 1014863 |
| 1738366500 | 3.86 | 0.12 | 3.21 | 3.75 | 3.95 | 3.75 | 692080 |
| 1738280100 | 3.74 | 0.11 | 3.03 | 3.63 | 3.83 | 3.63 | 571631 |
| 1738193700 | 3.63 | 0.18 | 5.07 | 3.49 | 3.735 | 3.4777 | 492190 |
| 1738107300 | 3.455 | -0.01 | -0.14 | 3.5 | 3.5251 | 3.38 | 392461 |
| 1738020900 | 3.46 | -0.13 | -3.62 | 3.57 | 3.69 | 3.42 | 379887 |
| 1737761700 | 3.59 | 0.09 | 2.57 | 3.56 | 3.68 | 3.55 | 447414 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | -0.13 | -3.58 | 3.63 | 3.64 | 3.4 | 651679 |
| 1737502500 | 3.63 | 0.02 | 0.55 | 3.62 | 3.64 | 3.46 | 544014 |
| 1737156900 | 3.61 | -0.14 | -3.73 | 3.79 | 3.83 | 3.6009 | 670154 |
| 1737070500 | 3.75 | 0.29 | 8.38 | 3.5 | 3.805 | 3.45 | 1656432 |
| 1736984100 | 3.46 | 0.17 | 5.17 | 3.39 | 3.49 | 3.312 | 901843 |
| 1736897700 | 3.29 | 0 | 0.00 | 3.3 | 3.39 | 3.17 | 853782 |
| 1736811300 | 3.29 | -0.24 | -6.80 | 3.5 | 3.5 | 3.245 | 1085352 |
| 1736552100 | 3.53 | -0.21 | -5.61 | 3.7256 | 3.7256 | 3.52 | 864409 |
| 1736379300 | 3.74 | -0.15 | -3.86 | 3.8 | 3.8 | 3.6112 | 760545 |
| 1736292900 | 3.89 | -0.08 | -2.02 | 3.97 | 4.067 | 3.77 | 677532 |
| 1736206500 | 3.97 | -0.01 | -0.25 | 4.15 | 4.225 | 3.89 | 1334658 |
| 1735947300 | 3.98 | 0.07 | 1.79 | 3.9899 | 4.0199999 | 3.83 | 1091257 |
| 1735860900 | 3.91 | 0.29 | 8.01 | 3.665 | 3.97 | 3.65 | 1387445 |
| 1735688100 | 3.62 | 0.11 | 3.13 | 3.55 | 3.68 | 3.4713 | 660763 |
| 1735601700 | 3.51 | -0.23 | -6.15 | 3.7 | 3.72 | 3.44 | 845104 |
| 1735342500 | 3.74 | -0.03 | -0.80 | 3.9684 | 3.9684 | 3.64 | 992557 |
| 1735256100 | 3.77 | 0.35 | 10.23 | 3.43 | 3.77 | 3.33 | 1048779 |
| 1735077840 | 3.42 | 0.04 | 1.18 | 3.42 | 3.445 | 3.2799999 | 371681 |
| 1734996900 | 3.38 | 0.03 | 0.90 | 3.4 | 3.5048 | 3.3 | 744086 |
| 1734737700 | 3.35 | 0.2 | 6.18 | 3.15 | 3.35 | 3.13 | 1625899 |
| 1734651300 | 3.1549999 | 0 | 0.16 | 3.13 | 3.2599999 | 3.05 | 1372048 |
| 1734564900 | 3.15 | 0.07 | 2.27 | 3.1075 | 3.2 | 3.09 | 1133135 |
| 1734478500 | 3.08 | 0.05 | 1.65 | 3.23 | 3.23 | 3.04 | 684201 |
| 1734392100 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.23 | 3.015 | 1058074 |
| 1734132900 | 3.06 | 0.04 | 1.32 | 3 | 3.14 | 2.98 | 404951 |
| 1734046500 | 3.02 | -0.15 | -4.73 | 3.085 | 3.11 | 2.985 | 730704 |
| 1733960100 | 3.17 | -0.12 | -3.65 | 3.22 | 3.24 | 3.11 | 529692 |
| 1733873700 | 3.29 | -0.24 | -6.80 | 3.5 | 3.545 | 3.24 | 841292 |
| 1733787300 | 3.53 | 0.17 | 5.06 | 3.395 | 3.78 | 3.38 | 1284211 |
| 1733528100 | 3.36 | 0.09 | 2.75 | 3.295 | 3.55 | 3.2799999 | 875796 |
| 1733441700 | 3.27 | -0.05 | -1.36 | 3.4 | 3.4 | 3.2301 | 363085 |
| 1733355300 | 3.315 | -0.02 | -0.45 | 3.2667 | 3.435 | 3.2536 | 457105 |
| 1733268900 | 3.33 | -0.23 | -6.46 | 3.58 | 3.595 | 3.25 | 577100 |
| 1733182500 | 3.56 | 0.03 | 0.85 | 3.6 | 3.6395 | 3.47 | 664074 |
| 1732917840 | 3.53 | 0.09 | 2.62 | 3.44 | 3.56 | 3.32 | 529900 |
| 1732750500 | 3.44 | 0.15 | 4.56 | 3.41 | 3.62 | 3.3501 | 691058 |
| 1732664100 | 3.29 | 0.17 | 5.45 | 3.13 | 3.3699 | 3.055 | 690776 |
| 1732577700 | 3.12 | 0.09 | 2.97 | 3.05 | 3.21 | 3.05 | 617377 |
| 1732318500 | 3.0299999 | 0.05 | 1.68 | 2.97 | 3.19 | 2.965 | 1268799 |
| 1732232100 | 2.98 | -0.01 | -0.33 | 2.98 | 3.11 | 2.88 | 1553340 |
| 1732145700 | 2.99 | -0.05 | -1.64 | 3.07 | 3.09 | 2.9305 | 515205 |
| 1732059300 | 3.04 | 0.03 | 1.00 | 2.95 | 3.1 | 2.93 | 385748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
