aTyr Pharma, Inc. ATYR
NASDAQ · United States · Health Technology
$0.2872-0.01 (-2.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $0.48 | -1.22% | $0.49 | $0.50 | $0.48 | 2.28M |