aTyr Pharma Inc (ATYR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.44827586207 | 1.74 | 1.7983 | 1.58 | 328154 | 1.7084437 | CS |
| 4 | 0.14 | 9.09090909091 | 1.54 | 1.7983 | 1.46 | 288994 | 1.61684447 | CS |
| 12 | -0.07 | -4 | 1.75 | 2.07 | 1.42 | 359913 | 1.68440008 | CS |
| 26 | -0.07 | -4 | 1.75 | 2.07 | 1.42 | 359913 | 1.68440008 | CS |
| 52 | -0.07 | -4 | 1.75 | 2.07 | 1.42 | 359913 | 1.68440008 | CS |
| 156 | -0.07 | -4 | 1.75 | 2.07 | 1.42 | 359913 | 1.68440008 | CS |
| 260 | -0.07 | -4 | 1.75 | 2.07 | 1.42 | 359913 | 1.68440008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.6399999 | 0 | 0.00 | 1.67 | 1.686 | 1.62 | 298430 |
| 1721342100 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.72 | 1.62 | 138407 |
| 1721255700 | 1.69 | -0.05 | -2.87 | 1.69 | 1.74 | 1.6399999 | 331166 |
| 1721169300 | 1.74 | -0.03 | -1.42 | 1.77 | 1.7983 | 1.7121 | 534152 |
| 1721082900 | 1.765 | 0.02 | 1.44 | 1.74 | 1.77 | 1.69 | 338615 |
| 1720823700 | 1.74 | 0.12 | 7.41 | 1.66 | 1.74 | 1.6399999 | 381103 |
| 1720737300 | 1.62 | -0.06 | -3.57 | 1.65 | 1.75 | 1.62 | 340912 |
| 1720650900 | 1.68 | 0.1 | 6.33 | 1.6 | 1.72 | 1.58 | 228692 |
| 1720564500 | 1.58 | 0.05 | 3.27 | 1.51 | 1.5968 | 1.51 | 126015 |
| 1720478100 | 1.53 | 0.02 | 1.32 | 1.51 | 1.55 | 1.48 | 136940 |
| 1720218900 | 1.51 | -0.04 | -2.58 | 1.53 | 1.57 | 1.48 | 162886 |
| 1720040640 | 1.55 | 0.03 | 1.97 | 1.53 | 1.6198999 | 1.53 | 107104 |
| 1719959700 | 1.52 | -0.04 | -2.56 | 1.54 | 1.56 | 1.5 | 179065 |
| 1719873300 | 1.56 | 0.02 | 1.30 | 1.58 | 1.6 | 1.53 | 146098 |
| 1719614100 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1719527700 | 1.54 | 0.01 | 0.65 | 1.52 | 1.59 | 1.47 | 363978 |
| 1719441300 | 1.53 | 0.07 | 4.79 | 1.47 | 1.576 | 1.47 | 375513 |
| 1719354900 | 1.46 | -0.17 | -10.43 | 1.6 | 1.645 | 1.46 | 580858 |
| 1719268500 | 1.6299999 | 0.14 | 9.40 | 1.54 | 1.69 | 1.52 | 431963 |
| 1719009300 | 1.49 | -0.09 | -5.70 | 1.56 | 1.6 | 1.42 | 1204824 |
| 1718922900 | 1.58 | -0.07 | -4.24 | 1.7 | 1.72 | 1.55 | 627741 |
| 1718750100 | 1.65 | -0.12 | -6.78 | 1.74 | 1.79 | 1.65 | 284765 |
| 1718663700 | 1.77 | -0.06 | -3.28 | 1.83 | 1.87 | 1.72 | 336082 |
| 1718404500 | 1.83 | -0.02 | -1.08 | 1.83 | 1.91 | 1.82 | 141798 |
| 1718318100 | 1.85 | -0.05 | -2.63 | 1.89 | 1.94 | 1.85 | 1226114 |
| 1718231700 | 1.9 | -0.05 | -2.56 | 1.96 | 1.99 | 1.9 | 188974 |
| 1718145300 | 1.95 | 0.02 | 1.04 | 1.95 | 2 | 1.86 | 260525 |
| 1718058900 | 1.93 | -0.05 | -2.53 | 2 | 2.04 | 1.9 | 345803 |
| 1717799700 | 1.98 | 0.12 | 6.45 | 1.88 | 2.07 | 1.87 | 475447 |
| 1717713300 | 1.86 | 0.04 | 2.20 | 1.85 | 1.89 | 1.84 | 120908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
