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 (%)
Mar 31, 2020
2.810
2.940
2.650
2.800
54,191
-0.07(-2.44%)
Mar 30, 2020
3.220
3.220
2.810
2.870
126,911
-0.37(-11.42%)
Mar 27, 2020
2.920
3.280
2.710
3.240
175,400
+0.16(+5.19%)
Mar 26, 2020
3.160
3.350
3.050
3.080
105,876
-0.02(-0.65%)
Mar 25, 2020
2.820
3.370
2.800
3.100
463,157
+0.32(+11.51%)
Mar 24, 2020
2.840
2.960
2.540
2.780
127,652
+0.13(+4.91%)
Mar 23, 2020
2.750
3.060
2.480
2.650
192,354
+0.07(+2.71%)
Mar 20, 2020
2.500
2.950
2.500
2.580
128,800
+0.10(+4.03%)
Mar 19, 2020
2.270
2.550
2.130
2.480
92,431
+0.26(+11.71%)
Mar 18, 2020
2.310
2.550
2.190
2.220
119,953
-0.16(-6.72%)
Mar 17, 2020
2.300
2.420
2.170
2.380
94,112
+0.21(+9.68%)
Mar 16, 2020
2.490
2.630
2.150
2.170
177,474
-0.51(-19.03%)
Mar 13, 2020
3.090
3.090
2.380
2.680
187,700
-0.05(-1.83%)
Mar 12, 2020
2.800
2.900
2.530
2.730
184,560
-0.30(-9.90%)
Mar 11, 2020
3.320
3.320
2.960
3.030
154,241
-0.40(-11.66%)
Mar 10, 2020
3.510
3.660
3.150
3.430
116,385
+0.07(+2.08%)
Mar 09, 2020
3.600
3.780
3.300
3.360
137,654
-0.47(-12.27%)
Mar 06, 2020
3.920
4.090
3.770
3.830
108,300
-0.24(-5.90%)
Mar 05, 2020
4.250
4.410
4.050
4.070
86,010
-0.18(-4.24%)
Mar 04, 2020
3.910
4.300
3.900
4.250
214,487
+0.53(+14.25%)
Mar 03, 2020
4.010
4.050
3.650
3.720
104,446
-0.19(-4.86%)
Mar 02, 2020
3.790
4.060
3.720
3.910
208,254
+0.20(+5.39%)
Feb 28, 2020
3.580
3.910
3.520
3.710
96,300
+0.08(+2.20%)
Feb 27, 2020
3.880
4.020
3.470
3.630
173,421
-0.19(-4.97%)
Feb 26, 2020
3.900
4.050
3.750
3.820
134,363
-0.08(-2.05%)
Feb 25, 2020
4.150
4.270
3.850
3.900
164,088
-0.26(-6.25%)
Feb 24, 2020
4.230
4.417
4.050
4.160
143,165
-0.11(-2.58%)
Feb 21, 2020
4.350
4.440
4.240
4.270
99,600
-0.10(-2.29%)
Feb 20, 2020
4.240
4.400
4.080
4.370
247,091
+0.16(+3.80%)
Feb 19, 2020
4.210
4.300
4.110
4.210
280,264
-0.01(-0.24%)
Feb 18, 2020
4.090
4.300
3.990
4.220
434,383
+0.20(+4.98%)
Feb 14, 2020
4.220
4.300
3.950
4.020
190,500
-0.17(-4.06%)
Feb 13, 2020
3.960
4.250
3.880
4.190
352,116
+0.20(+5.01%)
Feb 12, 2020
4.010
4.020
3.900
3.990
269,307
+0.03(+0.76%)
Feb 11, 2020
3.960
4.110
3.760
3.960
568,318
-0.01(-0.25%)
Feb 10, 2020
4.070
4.100
3.920
3.970
252,844
-0.11(-2.70%)
Feb 07, 2020
4.030
4.200
4.000
4.080
374,300
+0.09(+2.26%)
Feb 06, 2020
4.500
4.660
3.850
3.990
1,768,724
-0.52(-11.53%)
Feb 05, 2020
5.410
5.700
4.470
4.510
267,428
-0.93(-17.10%)
Feb 04, 2020
5.460
5.630
5.270
5.440
163,197
+0.07(+1.30%)
Feb 03, 2020
5.060
5.470
4.905
5.370
132,371
+0.30(+5.92%)
Jan 31, 2020
5.200
5.450
4.910
5.070
100,200
-0.18(-3.43%)
Jan 30, 2020
5.440
5.570
5.131
5.250
91,630
-0.23(-4.20%)
Jan 29, 2020
5.470
5.590
5.420
5.480
22,931
+0.08(+1.48%)
Jan 28, 2020
5.670
5.790
5.310
5.400
89,987
-0.31(-5.43%)
Jan 27, 2020
5.540
5.900
5.540
5.710
120,584
-0.19(-3.22%)
Jan 24, 2020
5.810
5.990
5.800
5.900
41,100
-0.02(-0.34%)
Jan 23, 2020
6.080
6.130
5.900
5.920
37,353
-0.11(-1.82%)
Jan 22, 2020
6.100
6.140
5.920
6.030
41,160
-0.01(-0.17%)
Jan 21, 2020
6.370
6.740
5.990
6.040
225,440
-0.12(-1.95%)
Jan 17, 2020
6.100
6.530
6.030
6.160
310,900
-0.90(-12.75%)
Jan 16, 2020
6.830
7.130
6.600
7.060
182,986
+0.23(+3.37%)
Jan 15, 2020
6.190
6.950
6.020
6.830
400,863
+0.81(+13.46%)
Jan 14, 2020
5.790
6.100
5.790
6.020
88,205
+0.32(+5.61%)
Jan 13, 2020
5.890
6.060
5.590
5.700
131,905
-0.20(-3.39%)
Jan 10, 2020
5.640
5.980
5.550
5.900
150,200
+0.21(+3.69%)
Jan 09, 2020
5.850
6.000
5.530
5.690
151,215
-0.08(-1.39%)
Jan 08, 2020
5.600
5.960
5.500
5.770
202,101
-0.10(-1.70%)
Jan 07, 2020
5.720
6.250
5.210
5.870
794,317
-0.24(-3.93%)
Jan 06, 2020
7.250
7.620
5.600
6.110
10,667,893
+1.85(+43.43%)
Jan 03, 2020
4.210
4.350
4.210
4.260
10,200
-0.03(-0.70%)
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
.