aTyr Pharma Historical Data - LIFE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.03 0.68% 4.45 4.75 4.42 4.42 4.42 19:59:40
more quote information »

LIFE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.944.984.414.5727,755-0.49-9.92%
1 Month3.724.983.634.3031,9550.7319.62%
3 Months4.154.983.033.8825,1760.307.23%
6 Months5.3485.952.764.84155,560-0.898-16.79%
1 Year7.638410.222.766.56249,033-3.19-41.74%
3 Years50.4090.94262.7616.46264,341-45.95-91.17%
5 Years185.50395.222.7638.92237,605-181.05-97.6%

LIFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 4.45 0.03 0.68% 4.42 4.75 4.40 38,302
Dec 06 2019 4.42 -0.02 -0.53% 4.63 4.63 4.41 12,527
Dec 05 2019 4.4436 -0.09 -1.91% 4.68 4.8478 4.41 27,896
Dec 04 2019 4.53 0.02 0.38% 4.56 4.74 4.465 23,688
Dec 03 2019 4.5127 -0.28 -5.79% 4.70 4.85 4.5127 36,956
Dec 02 2019 4.79 -0.04 -0.83% 4.94 4.98 4.66 37,710
Nov 29 2019 4.83 0.11 2.33% 4.76 4.9565 4.61 32,132
Nov 27 2019 4.72 0.44 10.28% 4.40 4.72 4.357 62,533
Nov 26 2019 4.28 0.03 0.71% 4.34 4.48 4.25 27,358
Nov 25 2019 4.25 0.04 0.95% 4.23 4.5379 4.23 71,352
Nov 22 2019 4.21 0.06 1.45% 4.19 4.49 4.025 100,251
Nov 21 2019 4.15 0.46 12.47% 3.71 4.15 3.71 79,742
Nov 20 2019 3.69 -0.03 -0.81% 3.6931 3.82 3.69 11,900
Nov 19 2019 3.72 0.04 1.09% 3.66 3.78 3.66 10,843
Nov 18 2019 3.68 -0.04 -1.08% 3.72 3.8609 3.66 11,753
Nov 15 2019 3.72 0.09 2.48% 3.72 3.90 3.7185 21,420
Nov 14 2019 3.63 -0.24 -6.2% 3.90 3.90 3.63 19,793
Nov 13 2019 3.87 0.12 3.2% 3.70 3.89 3.70 5,457
Nov 12 2019 3.75 0.05 1.35% 3.82 3.83 3.6955 3,935
Nov 11 2019 3.70 -0.08 -2.12% 3.72 3.85 3.68 9,902
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.