aTyr Pharma, Inc. ATYR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,2872-0,01 (-2,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,29 | -2,38 % | $0,29 | $0,30 | $0,28 | 1,97M |
| 2026-10-01 | $0,29 | -2,97 % | $0,31 | $0,31 | $0,29 | 2,20M |
| 2026-09-30 | $0,30 | -1,62 % | $0,31 | $0,32 | $0,30 | 1,80M |
| 2026-09-29 | $0,31 | +3,36 % | $0,29 | $0,32 | $0,27 | 3,85M |
| 2026-09-28 | $0,30 | -2,30 % | $0,29 | $0,32 | $0,29 | 4,13M |
| 2026-09-25 | $0,31 | -9,76 % | $0,31 | $0,32 | $0,28 | 8,36M |
| 2026-09-24 | $0,34 | -9,87 % | $0,40 | $0,41 | $0,32 | 130,12M |
| 2026-09-23 | $0,38 | +5,34 % | $0,36 | $0,38 | $0,35 | 1,20M |
| 2026-09-22 | $0,36 | -4,56 % | $0,38 | $0,38 | $0,35 | 1,33M |
| 2026-09-21 | $0,37 | +2,75 % | $0,38 | $0,38 | $0,37 | 916,50K |
| 2026-09-18 | $0,36 | -3,71 % | $0,37 | $0,39 | $0,36 | 1,26M |
| 2026-09-17 | $0,38 | -1,82 % | $0,40 | $0,40 | $0,37 | 1,00M |
| 2026-09-16 | $0,38 | -1,29 % | $0,40 | $0,40 | $0,38 | 954,20K |
| 2026-09-15 | $0,39 | 0,00 % | $0,39 | $0,40 | $0,38 | 1,06M |
| 2026-09-14 | $0,39 | -9,53 % | $0,42 | $0,43 | $0,38 | 1,72M |
| 2026-09-11 | $0,43 | -0,46 % | $0,44 | $0,45 | $0,42 | 1,43M |
| 2026-09-10 | $0,43 | -5,05 % | $0,47 | $0,47 | $0,43 | 923,40K |
| 2026-09-09 | $0,46 | -5,41 % | $0,48 | $0,49 | $0,45 | 829,80K |
| 2026-09-08 | $0,48 | -3,22 % | $0,51 | $0,51 | $0,48 | 631,90K |
| 2026-09-04 | $0,50 | -1,39 % | $0,49 | $0,51 | $0,49 | 252,90K |
| 2026-09-03 | $0,50 | +2,23 % | $0,50 | $0,51 | $0,48 | 380,70K |
| 2026-09-02 | $0,49 | +3,35 % | $0,48 | $0,51 | $0,48 | 700,00K |
| 2026-09-01 | $0,48 | -10,34 % | $0,53 | $0,53 | $0,47 | 1,17M |
| 2026-08-31 | $0,53 | -1,48 % | $0,54 | $0,54 | $0,50 | 1,02M |
| 2026-08-28 | $0,54 | -2,70 % | $0,56 | $0,56 | $0,53 | 256,90K |
| 2026-08-27 | $0,56 | +0,73 % | $0,56 | $0,56 | $0,55 | 294,30K |
| 2026-08-26 | $0,55 | -3,33 % | $0,57 | $0,57 | $0,53 | 304,20K |
| 2026-08-25 | $0,57 | +7,55 % | $0,54 | $0,57 | $0,53 | 675,50K |
| 2026-08-24 | $0,53 | +5,58 % | $0,51 | $0,53 | $0,49 | 689,40K |
| 2026-08-21 | $0,50 | -0,20 % | $0,51 | $0,53 | $0,50 | 522,40K |
| 2026-08-20 | $0,50 | -5,63 % | $0,52 | $0,52 | $0,50 | 766,70K |
| 2026-08-19 | $0,53 | +5,75 % | $0,51 | $0,54 | $0,50 | 600,40K |
| 2026-08-18 | $0,50 | -2,89 % | $0,53 | $0,55 | $0,50 | 679,20K |
| 2026-08-17 | $0,52 | -7,16 % | $0,54 | $0,57 | $0,52 | 625,60K |
| 2026-08-14 | $0,56 | +1,08 % | $0,56 | $0,59 | $0,55 | 656,60K |
| 2026-08-13 | $0,55 | +2,41 % | $0,55 | $0,60 | $0,54 | 1,27M |
| 2026-08-12 | $0,54 | +1,12 % | $0,54 | $0,56 | $0,52 | 331,50K |
| 2026-08-11 | $0,53 | +0,95 % | $0,54 | $0,54 | $0,51 | 495,30K |
| 2026-08-10 | $0,53 | +3,52 % | $0,54 | $0,54 | $0,51 | 610,90K |
| 2026-08-07 | $0,51 | +1,79 % | $0,50 | $0,52 | $0,50 | 369,80K |
| 2026-08-06 | $0,50 | -5,10 % | $0,53 | $0,53 | $0,49 | 582,60K |
| 2026-08-05 | $0,53 | 0,00 % | $0,53 | $0,53 | $0,50 | 458,00K |
| 2026-08-04 | $0,53 | +7,52 % | $0,51 | $0,54 | $0,51 | 974,70K |
| 2026-08-03 | $0,49 | +1,23 % | $0,49 | $0,51 | $0,48 | 774,60K |
| 2026-07-31 | $0,49 | +1,25 % | $0,50 | $0,50 | $0,47 | 396,70K |
| 2026-07-30 | $0,48 | -0,62 % | $0,48 | $0,49 | $0,48 | 625,00K |
| 2026-07-29 | $0,48 | -2,23 % | $0,48 | $0,50 | $0,47 | 594,50K |
| 2026-07-28 | $0,49 | +0,82 % | $0,49 | $0,50 | $0,47 | 931,80K |
| 2026-07-27 | $0,49 | +3,59 % | $0,48 | $0,50 | $0,47 | 683,80K |
| 2026-07-24 | $0,47 | -5,02 % | $0,50 | $0,51 | $0,47 | 825,70K |
| 2026-07-23 | $0,50 | +2,26 % | $0,48 | $0,51 | $0,46 | 1,38M |
| 2026-07-22 | $0,49 | +0,21 % | $0,48 | $0,51 | $0,48 | 897,40K |
| 2026-07-21 | $0,49 | 0,00 % | $0,49 | $0,51 | $0,48 | 864,70K |
| 2026-07-20 | $0,49 | -4,71 % | $0,50 | $0,52 | $0,49 | 811,10K |
| 2026-07-17 | $0,51 | -1,16 % | $0,51 | $0,52 | $0,48 | 713,50K |
| 2026-07-16 | $0,52 | -3,37 % | $0,53 | $0,54 | $0,50 | 1,37M |
| 2026-07-15 | $0,53 | +9,88 % | $0,52 | $0,56 | $0,50 | 6,28M |
| 2026-07-14 | $0,49 | -3,57 % | $0,52 | $0,52 | $0,47 | 938,20K |
| 2026-07-13 | $0,50 | -7,35 % | $0,53 | $0,57 | $0,50 | 797,80K |
| 2026-07-10 | $0,54 | -6,53 % | $0,58 | $0,59 | $0,54 | 1,40M |
| 2026-07-09 | $0,58 | -9,49 % | $0,64 | $0,65 | $0,58 | 1,47M |
| 2026-07-08 | $0,64 | +6,11 % | $0,59 | $0,68 | $0,59 | 2,38M |
| 2026-07-07 | $0,61 | -7,34 % | $0,65 | $0,70 | $0,60 | 2,36M |
| 2026-07-06 | $0,65 | +10,29 % | $0,60 | $0,66 | $0,60 | 1,67M |
| 2026-07-02 | $0,59 | +0,51 % | $0,59 | $0,61 | $0,57 | 1,48M |
| 2026-07-01 | $0,59 | -1,17 % | $0,60 | $0,62 | $0,57 | 1,44M |
| 2026-06-30 | $0,60 | +5,48 % | $0,56 | $0,61 | $0,55 | 1,36M |
| 2026-06-29 | $0,57 | +7,20 % | $0,54 | $0,57 | $0,53 | 1,44M |
| 2026-06-26 | $0,53 | -5,71 % | $0,55 | $0,58 | $0,52 | 12,15M |
| 2026-06-25 | $0,56 | -0,36 % | $0,58 | $0,59 | $0,54 | 1,79M |
| 2026-06-24 | $0,56 | +4,66 % | $0,52 | $0,60 | $0,51 | 3,64M |
| 2026-06-23 | $0,54 | +14,26 % | $0,46 | $0,56 | $0,46 | 2,90M |
| 2026-06-22 | $0,47 | +4,21 % | $0,45 | $0,49 | $0,45 | 1,88M |
| 2026-06-18 | $0,45 | -2,59 % | $0,48 | $0,49 | $0,45 | 1,53M |
| 2026-06-17 | $0,46 | +3,35 % | $0,44 | $0,50 | $0,44 | 1,58M |
| 2026-06-16 | $0,45 | +1,13 % | $0,44 | $0,46 | $0,44 | 643,20K |
| 2026-06-15 | $0,44 | +0,68 % | $0,47 | $0,48 | $0,44 | 1,62M |
| 2026-06-12 | $0,44 | -7,37 % | $0,47 | $0,47 | $0,44 | 1,43M |
| 2026-06-11 | $0,47 | +1,50 % | $0,47 | $0,48 | $0,44 | 1,23M |
| 2026-06-10 | $0,47 | +2,63 % | $0,46 | $0,48 | $0,45 | 969,30K |
| 2026-06-09 | $0,46 | +3,17 % | $0,46 | $0,47 | $0,44 | 1,78M |
| 2026-06-08 | $0,44 | -5,96 % | $0,47 | $0,47 | $0,44 | 1,78M |
| 2026-06-05 | $0,47 | -8,38 % | $0,52 | $0,52 | $0,46 | 2,78M |
| 2026-06-04 | $0,51 | +2,60 % | $0,51 | $0,54 | $0,51 | 1,47M |
| 2026-06-03 | $0,50 | -3,85 % | $0,51 | $0,53 | $0,50 | 1,73M |
| 2026-06-02 | $0,52 | -4,94 % | $0,56 | $0,56 | $0,52 | 1,94M |
| 2026-06-01 | $0,55 | +0,74 % | $0,53 | $0,59 | $0,51 | 4,42M |
| 2026-05-29 | $0,54 | +11,50 % | $0,54 | $0,57 | $0,52 | 5,43M |
| 2026-05-28 | $0,49 | +1,88 % | $0,48 | $0,50 | $0,46 | 9,86M |
| 2026-05-27 | $0,48 | -1,24 % | $0,50 | $0,50 | $0,47 | 2,51M |