Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
3.880
3.880
3.880
218,837
-0.06(-1.52%)
Dec 30, 2020
4.100
4.120
3.824
3.940
218,837
-0.15(-3.67%)
Dec 29, 2020
4.240
4.290
4.030
4.090
198,575
-0.19(-4.44%)
Dec 28, 2020
4.250
4.300
4.020
4.280
157,228
+0.05(+1.18%)
Dec 24, 2020
4.250
4.380
4.160
4.230
96,000
-0.02(-0.47%)
Dec 23, 2020
4.100
4.360
4.030
4.250
266,442
+0.13(+3.16%)
Dec 22, 2020
4.220
4.290
4.070
4.120
121,362
-0.13(-3.06%)
Dec 21, 2020
4.090
4.440
4.030
4.250
196,614
+0.19(+4.68%)
Dec 18, 2020
4.120
4.250
4.060
4.060
111,600
-0.04(-0.98%)
Dec 17, 2020
4.330
4.370
4.020
4.100
260,278
-0.18(-4.21%)
Dec 16, 2020
4.420
4.470
4.210
4.280
149,971
-0.09(-2.06%)
Dec 15, 2020
4.590
4.620
4.220
4.370
434,830
-0.29(-6.22%)
Dec 14, 2020
4.650
4.970
4.210
4.660
1,187,315
+0.02(+0.43%)
Dec 11, 2020
4.900
7.270
4.330
4.640
27,877,800
+0.34(+7.91%)
Dec 10, 2020
4.100
4.400
4.100
4.300
1,624,545
+0.25(+6.17%)
Dec 09, 2020
4.190
4.320
3.990
4.050
241,722
-0.08(-1.94%)
Dec 08, 2020
4.320
4.320
4.080
4.130
127,544
-0.20(-4.62%)
Dec 07, 2020
4.490
4.490
4.310
4.330
198,991
-0.02(-0.46%)
Dec 04, 2020
4.520
4.530
4.300
4.350
122,600
-0.19(-4.19%)
Dec 03, 2020
4.210
4.630
4.197
4.540
197,834
+0.33(+7.84%)
Dec 02, 2020
4.180
4.210
3.920
4.210
72,763
+0.01(+0.24%)
Dec 01, 2020
4.360
4.430
4.100
4.200
138,413
-0.16(-3.67%)
Nov 30, 2020
3.600
4.430
3.570
4.360
268,035
+0.81(+22.82%)
Nov 27, 2020
3.640
3.700
3.520
3.550
46,300
-0.04(-1.11%)
Nov 25, 2020
3.520
3.720
3.520
3.590
18,900
+0.08(+2.28%)
Nov 24, 2020
3.510
3.600
3.420
3.510
59,826
+0.00(+0.00%)
Nov 23, 2020
3.350
3.650
3.340
3.510
172,716
+0.18(+5.41%)
Nov 20, 2020
3.350
3.374
3.230
3.330
56,800
+0.01(+0.30%)
Nov 19, 2020
3.310
3.370
3.280
3.320
27,522
+0.02(+0.61%)
Nov 18, 2020
3.400
3.430
3.280
3.300
169,698
+0.03(+0.92%)
Nov 17, 2020
3.260
3.440
3.250
3.270
86,290
-0.05(-1.51%)
Nov 16, 2020
3.380
3.380
3.150
3.320
107,197
-0.06(-1.78%)
Nov 13, 2020
3.400
3.500
3.322
3.380
116,900
+0.02(+0.60%)
Nov 12, 2020
3.300
3.470
3.280
3.360
187,899
+0.06(+1.82%)
Nov 11, 2020
3.120
3.340
3.120
3.300
66,091
+0.21(+6.80%)
Nov 10, 2020
3.130
3.240
3.080
3.090
46,950
-0.02(-0.64%)
Nov 09, 2020
3.280
3.300
3.090
3.110
38,555
-0.06(-1.89%)
Nov 06, 2020
3.250
3.250
3.100
3.170
23,900
-0.12(-3.65%)
Nov 05, 2020
3.260
3.300
3.175
3.290
49,213
+0.11(+3.46%)
Nov 04, 2020
3.190
3.300
3.050
3.180
51,204
-0.03(-0.93%)
Nov 03, 2020
3.070
3.210
3.050
3.210
32,720
+0.14(+4.56%)
Nov 02, 2020
3.190
3.190
3.010
3.070
43,487
-0.10(-3.15%)
Oct 30, 2020
3.280
3.280
3.070
3.170
29,800
-0.10(-3.06%)
Oct 29, 2020
3.060
3.270
3.050
3.270
61,636
+0.18(+5.83%)
Oct 28, 2020
3.160
3.160
2.930
3.090
54,743
-0.13(-4.04%)
Oct 27, 2020
3.290
3.290
3.160
3.220
26,055
-0.04(-1.23%)
Oct 26, 2020
3.430
3.450
3.140
3.260
94,682
-0.05(-1.51%)
Oct 23, 2020
3.335
3.380
3.230
3.310
30,000
+0.01(+0.30%)
Oct 22, 2020
3.270
3.450
3.270
3.300
37,998
+0.04(+1.23%)
Oct 21, 2020
3.420
3.490
3.210
3.260
46,352
-0.13(-3.83%)
Oct 20, 2020
3.460
3.530
3.360
3.390
29,215
-0.07(-2.02%)
Oct 19, 2020
3.490
3.490
3.390
3.460
27,193
+0.03(+0.87%)
Oct 16, 2020
3.410
3.530
3.360
3.430
23,700
+0.01(+0.29%)
Oct 15, 2020
3.490
3.490
3.360
3.420
33,199
-0.08(-2.29%)
Oct 14, 2020
3.690
3.690
3.480
3.500
93,702
-0.17(-4.63%)
Oct 13, 2020
3.550
3.670
3.450
3.670
34,767
+0.15(+4.26%)
Oct 12, 2020
3.480
3.590
3.432
3.520
46,580
+0.06(+1.73%)
Oct 09, 2020
3.550
3.660
3.370
3.460
110,600
-0.03(-0.86%)
Oct 08, 2020
3.370
3.550
3.370
3.490
120,516
+0.19(+5.76%)
Oct 07, 2020
3.270
3.477
3.215
3.300
65,721
+0.02(+0.61%)
Oct 06, 2020
3.360
3.420
3.275
3.280
34,652
-0.02(-0.61%)
Oct 05, 2020
3.110
3.330
3.110
3.300
35,227
+0.20(+6.45%)
Oct 02, 2020
3.150
3.250
3.080
3.100
82,500
-0.18(-5.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.