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 (%)
Apr 30, 2021
4.030
4.160
4.030
4.050
104,000
-0.07(-1.70%)
Apr 29, 2021
4.260
4.260
4.050
4.120
314,353
-0.09(-2.14%)
Apr 28, 2021
4.060
4.250
3.980
4.210
268,191
+0.15(+3.69%)
Apr 27, 2021
4.180
4.200
4.050
4.060
282,711
-0.12(-2.87%)
Apr 26, 2021
3.930
4.230
3.930
4.180
517,791
+0.15(+3.72%)
Apr 23, 2021
4.060
4.060
3.905
4.030
220,600
+0.01(+0.25%)
Apr 22, 2021
3.820
4.030
3.770
4.020
259,037
+0.21(+5.51%)
Apr 21, 2021
3.670
3.870
3.620
3.810
301,162
+0.15(+4.10%)
Apr 20, 2021
3.760
3.760
3.590
3.660
216,413
-0.10(-2.66%)
Apr 19, 2021
3.780
3.870
3.690
3.760
309,021
-0.01(-0.27%)
Apr 16, 2021
3.700
3.854
3.550
3.770
527,700
+0.07(+1.89%)
Apr 15, 2021
3.940
3.970
3.700
3.700
446,224
-0.28(-7.04%)
Apr 14, 2021
3.790
4.140
3.750
3.980
691,247
+0.24(+6.42%)
Apr 13, 2021
4.000
4.000
3.700
3.740
624,865
-0.27(-6.73%)
Apr 12, 2021
4.460
4.460
4.010
4.010
842,736
-0.49(-10.89%)
Apr 09, 2021
4.250
4.640
4.130
4.500
1,838,500
+0.18(+4.17%)
Apr 08, 2021
4.250
4.470
4.100
4.320
1,072,045
+0.16(+3.85%)
Apr 07, 2021
4.430
4.490
4.160
4.160
341,654
-0.35(-7.76%)
Apr 06, 2021
4.440
4.580
4.410
4.510
381,554
+0.09(+2.04%)
Apr 05, 2021
4.640
4.680
4.350
4.420
289,101
-0.15(-3.28%)
Apr 01, 2021
4.450
4.590
4.330
4.570
347,200
+0.12(+2.70%)
Mar 31, 2021
4.390
4.530
4.320
4.450
360,364
+0.06(+1.37%)
Mar 30, 2021
4.300
4.500
4.110
4.390
473,863
+0.09(+2.09%)
Mar 29, 2021
4.580
4.740
4.260
4.300
537,840
-0.33(-7.13%)
Mar 26, 2021
4.870
4.870
4.420
4.630
582,700
-0.18(-3.74%)
Mar 25, 2021
4.500
4.960
4.420
4.810
725,240
+0.15(+3.22%)
Mar 24, 2021
5.480
5.530
4.620
4.660
1,727,332
-0.26(-5.28%)
Mar 23, 2021
5.310
5.350
4.740
4.920
2,686,142
-0.40(-7.52%)
Mar 22, 2021
5.560
5.800
5.230
5.320
1,835,163
-0.29(-5.17%)
Mar 19, 2021
5.310
5.650
5.160
5.610
1,263,900
+0.35(+6.65%)
Mar 18, 2021
5.500
5.950
5.220
5.260
2,372,463
-0.35(-6.24%)
Mar 17, 2021
5.720
6.270
5.360
5.610
5,836,371
-0.53(-8.63%)
Mar 16, 2021
4.830
6.310
4.580
6.140
18,955,064
+1.28(+26.34%)
Mar 15, 2021
5.140
5.210
4.590
4.860
1,945,743
-0.06(-1.22%)
Mar 12, 2021
4.690
4.980
4.590
4.920
1,432,700
+0.13(+2.71%)
Mar 11, 2021
4.620
4.800
4.450
4.790
560,853
+0.46(+10.62%)
Mar 10, 2021
4.830
4.850
4.310
4.330
468,339
-0.46(-9.60%)
Mar 09, 2021
4.410
5.090
4.410
4.790
1,033,259
+0.44(+10.11%)
Mar 08, 2021
4.210
4.530
4.200
4.350
420,354
+0.13(+3.08%)
Mar 05, 2021
4.440
4.500
3.890
4.220
538,100
-0.22(-4.95%)
Mar 04, 2021
4.260
4.480
4.210
4.440
526,155
+0.12(+2.78%)
Mar 03, 2021
4.540
4.620
4.270
4.320
356,874
-0.22(-4.85%)
Mar 02, 2021
4.840
4.960
4.440
4.540
334,252
-0.13(-2.78%)
Mar 01, 2021
4.580
4.740
4.410
4.670
347,587
+0.32(+7.36%)
Feb 26, 2021
4.540
4.630
4.250
4.350
233,400
-0.21(-4.61%)
Feb 25, 2021
4.760
4.920
4.510
4.560
278,648
-0.21(-4.40%)
Feb 24, 2021
4.790
5.180
4.660
4.770
861,674
+0.12(+2.58%)
Feb 23, 2021
4.910
4.960
4.220
4.650
808,166
-0.51(-9.88%)
Feb 22, 2021
5.410
5.590
5.110
5.160
570,404
-0.34(-6.18%)
Feb 19, 2021
5.420
5.890
5.360
5.500
1,004,600
+0.09(+1.66%)
Feb 18, 2021
5.550
5.680
5.350
5.410
563,779
-0.31(-5.42%)
Feb 17, 2021
6.030
6.080
5.680
5.720
776,095
-0.44(-7.14%)
Feb 16, 2021
6.150
6.380
5.870
6.160
1,862,342
-0.07(-1.12%)
Feb 12, 2021
6.340
6.566
6.150
6.230
754,300
-0.04(-0.64%)
Feb 11, 2021
6.810
6.840
6.010
6.270
1,190,072
+0.06(+0.97%)
Feb 10, 2021
7.300
7.340
5.660
6.210
2,956,749
-1.18(-15.97%)
Feb 09, 2021
7.660
7.930
6.900
7.390
2,751,123
-0.67(-8.31%)
Feb 08, 2021
6.660
8.330
6.190
8.060
10,730,338
+2.52(+45.49%)
Feb 05, 2021
5.240
5.890
4.850
5.540
7,539,900
+1.02(+22.57%)
Feb 04, 2021
3.900
4.600
3.900
4.520
4,343,550
+0.63(+16.20%)
Feb 03, 2021
3.880
3.970
3.860
3.890
177,266
-0.03(-0.77%)
Feb 02, 2021
3.780
3.920
3.730
3.920
218,269
+0.14(+3.70%)
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
.