Atyr Pharma Inc (471A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.09756097561 | 1.64 | 1.64 | 1.37 | 3347 | 1.45136413 | DE |
| 4 | -0.08 | -4.93827160494 | 1.62 | 1.88 | 1.37 | 2016 | 1.58543195 | DE |
| 12 | -0.13 | -7.78443113772 | 1.67 | 1.91 | 1.37 | 2280 | 1.62697465 | DE |
| 26 | 0.21 | 15.7894736842 | 1.33 | 2.2999999 | 1.29 | 2655 | 1.68341775 | DE |
| 52 | -0.02 | -1.28205128205 | 1.56 | 2.2999999 | 1.01 | 2261 | 1.59112266 | DE |
| 156 | -0.02 | -1.28205128205 | 1.56 | 2.2999999 | 1.01 | 2261 | 1.59112266 | DE |
| 260 | -0.02 | -1.28205128205 | 1.56 | 2.2999999 | 1.01 | 2261 | 1.59112266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 1.53 | 0.16 | 11.68 | 1.41 | 1.53 | 1.41 | 4500 |
| 1719001620 | 1.37 | -0.11 | -7.43 | 1.44 | 1.44 | 1.37 | 8375 |
| 1718915160 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.48 | 2061 |
| 1718828820 | 1.55 | -0.07 | -4.32 | 1.55 | 1.55 | 1.55 | 500 |
| 1718742360 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.6399999 | 1.62 | 1300 |
| 1718656020 | 1.65 | -0.08 | -4.62 | 1.73 | 1.74 | 1.65 | 3708 |
| 1718396820 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 612 |
| 1718310420 | 1.73 | -0.06 | -3.35 | 1.73 | 1.73 | 1.73 | 1500 |
| 1718224020 | 1.79 | -0.05 | -2.72 | 1.79 | 1.79 | 1.79 | 550 |
| 1718137620 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1718051220 | 1.84 | 0.08 | 4.55 | 1.88 | 1.88 | 1.84 | 2486 |
| 1717792020 | 1.76 | 0.01 | 0.57 | 1.72 | 1.76 | 1.72 | 2100 |
| 1717705620 | 1.75 | 0.07 | 4.17 | 1.7 | 1.75 | 1.7 | 2126 |
| 1717619220 | 1.68 | 0.06 | 3.70 | 1.73 | 1.73 | 1.68 | 142 |
| 1717532820 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1717446420 | 1.62 | -0.02 | -1.22 | 1.62 | 1.62 | 1.62 | 1200 |
| 1717187220 | 1.6399999 | 0.09 | 5.81 | 1.65 | 1.73 | 1.6399999 | 2800 |
| 1717100820 | 1.55 | -0.07 | -4.32 | 1.55 | 1.55 | 1.55 | 129 |
| 1717014420 | 1.62 | 0.02 | 1.25 | 1.62 | 1.62 | 1.62 | 100 |
| 1716928020 | 1.6 | -0.05 | -3.03 | 1.62 | 1.62 | 1.6 | 2100 |
| 1716841620 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716582420 | 1.65 | -0.09 | -5.17 | 1.66 | 1.66 | 1.65 | 1200 |
| 1716496020 | 1.74 | -0.07 | -3.87 | 1.72 | 1.74 | 1.72 | 500 |
| 1716409560 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1716323160 | 1.81 | -0.04 | -2.16 | 1.88 | 1.88 | 1.81 | 8665 |
| 1716236760 | 1.85 | 0.03 | 1.65 | 1.86 | 1.91 | 1.85 | 3700 |
| 1715977620 | 1.82 | 0.01 | 0.55 | 1.78 | 1.82 | 1.78 | 5080 |
| 1715891220 | 1.81 | 0.09 | 5.23 | 1.79 | 1.81 | 1.79 | 1149 |
| 1715804820 | 1.72 | 0.12 | 7.50 | 1.71 | 1.72 | 1.68 | 5500 |
| 1715718420 | 1.6 | 0.01 | 0.63 | 1.58 | 1.6 | 1.58 | 1000 |
| 1715631960 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1900 |
| 1715372820 | 1.59 | 0 | 0.00 | 1.58 | 1.68 | 1.58 | 4000 |
| 1715286420 | 1.59 | 0.03 | 1.92 | 1.59 | 1.59 | 1.59 | 4198 |
| 1715200020 | 1.56 | 0.01 | 0.65 | 1.56 | 1.56 | 1.56 | 1000 |
| 1715113620 | 1.55 | -0.03 | -1.90 | 1.52 | 1.55 | 1.52 | 900 |
| 1715027220 | 1.58 | 0.09 | 6.04 | 1.5 | 1.58 | 1.5 | 3910 |
| 1714768020 | 1.49 | 0.04 | 2.76 | 1.48 | 1.49 | 1.48 | 500 |
| 1714681560 | 1.45 | -0.07 | -4.61 | 1.46 | 1.5 | 1.45 | 6412 |
| 1714508820 | 1.52 | 0.05 | 3.40 | 1.52 | 1.52 | 1.52 | 100 |
| 1714422420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1714163220 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1714076820 | 1.47 | -0.02 | -1.34 | 1.47 | 1.51 | 1.47 | 1412 |
| 1713990420 | 1.49 | -0.02 | -1.32 | 1.54 | 1.54 | 1.49 | 627 |
| 1713903960 | 1.51 | 0.01 | 0.67 | 1.56 | 1.56 | 1.51 | 139 |
| 1713817620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1713558420 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1713472020 | 1.5 | -0.01 | -0.66 | 1.47 | 1.5 | 1.47 | 1550 |
| 1713385620 | 1.51 | -0.02 | -1.31 | 1.5 | 1.54 | 1.5 | 3100 |
| 1713299220 | 1.53 | -0.04 | -2.55 | 1.59 | 1.59 | 1.53 | 365 |
| 1713212820 | 1.57 | -0.05 | -3.09 | 1.66 | 1.66 | 1.57 | 6058 |
| 1712953620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1712867220 | 1.62 | 0.02 | 1.25 | 1.62 | 1.62 | 1.62 | 500 |
| 1712780760 | 1.6 | -0.02 | -1.23 | 1.6 | 1.6 | 1.6 | 5000 |
| 1712694360 | 1.62 | -0.14 | -7.95 | 1.71 | 1.71 | 1.62 | 500 |
| 1712608020 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1712348820 | 1.76 | 0.04 | 2.33 | 1.76 | 1.76 | 1.76 | 1000 |
| 1712262360 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.7 | 2250 |
| 1712175960 | 1.7 | -0.03 | -1.73 | 1.71 | 1.71 | 1.7 | 822 |
| 1712089560 | 1.73 | -0.04 | -2.26 | 1.67 | 1.73 | 1.67 | 2400 |
| 1711661160 | 1.77 | -0.16 | -8.29 | 1.88 | 1.88 | 1.77 | 775 |
| 1711574820 | 1.93 | 0.22 | 12.87 | 1.87 | 1.93 | 1.87 | 400 |
| 1711488360 | 1.71 | -0.09 | -5.00 | 1.75 | 1.75 | 1.7 | 14330 |
| 1711401960 | 1.8 | -0.03 | -1.64 | 1.84 | 1.84 | 1.75 | 3479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
