aTyr Pharma, Inc. ATYR
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,2872-0,01 (-%2,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |