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
)
1.610
+0.010 (+0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2019
9.310
9.467
8.400
8.694
58,227
-0.69(-7.31%)
Apr 29, 2019
9.800
10.08
9.100
9.380
40,676
-0.14(-1.47%)
Apr 26, 2019
8.960
9.869
8.726
9.520
54,892
+0.56(+6.25%)
Apr 25, 2019
8.540
9.380
8.260
8.960
76,822
+0.84(+10.34%)
Apr 24, 2019
8.053
8.330
7.700
8.120
7,608
+0.14(+1.75%)
Apr 23, 2019
7.840
8.400
7.700
7.980
24,604
-0.14(-1.72%)
Apr 22, 2019
7.420
8.540
7.280
8.120
81,468
+0.45(+5.84%)
Apr 18, 2019
7.476
7.837
7.452
7.672
3,592
+0.11(+1.46%)
Apr 17, 2019
7.980
7.980
7.434
7.561
12,970
-0.14(-1.80%)
Apr 16, 2019
7.420
7.980
7.280
7.700
34,311
+0.00(+0.00%)
Apr 15, 2019
7.421
7.700
7.178
7.700
10,469
+0.45(+6.18%)
Apr 12, 2019
7.419
7.560
7.252
7.252
12,671
-0.31(-4.07%)
Apr 11, 2019
7.280
7.560
7.070
7.560
24,391
+0.00(+0.00%)
Apr 10, 2019
7.280
7.980
7.140
7.560
60,286
+0.14(+1.93%)
Apr 09, 2019
7.560
7.700
7.210
7.417
10,649
-0.14(-1.89%)
Apr 08, 2019
7.014
7.560
7.014
7.560
20,099
+0.54(+7.72%)
Apr 05, 2019
7.000
7.700
6.720
7.018
23,242
-0.40(-5.42%)
Apr 04, 2019
7.560
7.560
7.000
7.420
17,328
+0.12(+1.69%)
Apr 03, 2019
7.816
7.886
7.059
7.297
33,418
-0.55(-7.01%)
Apr 02, 2019
7.840
7.885
7.587
7.847
25,290
-0.04(-0.51%)
Apr 01, 2019
8.120
8.120
7.701
7.888
28,245
+0.19(+2.42%)
Mar 29, 2019
7.377
8.190
7.210
7.701
27,221
+0.14(+1.87%)
Mar 28, 2019
7.280
7.560
7.000
7.560
27,983
+0.35(+4.85%)
Mar 27, 2019
7.280
7.335
6.790
7.210
51,582
-0.49(-6.36%)
Mar 26, 2019
7.980
7.980
6.720
7.700
111,231
+0.70(+10.00%)
Mar 25, 2019
7.840
8.260
7.000
7.000
142,081
-0.81(-10.41%)
Mar 22, 2019
7.700
8.088
7.140
7.813
83,507
-0.03(-0.34%)
Mar 21, 2019
7.280
8.540
7.140
7.840
232,782
+0.94(+13.64%)
Mar 20, 2019
7.210
7.210
6.444
6.899
72,353
-0.24(-3.39%)
Mar 19, 2019
6.427
7.699
6.300
7.141
134,310
+0.70(+10.87%)
Mar 18, 2019
6.566
6.580
6.216
6.441
12,919
-0.11(-1.69%)
Mar 15, 2019
6.521
6.580
6.300
6.552
11,635
+0.11(+1.78%)
Mar 14, 2019
6.464
6.580
6.160
6.437
10,315
+0.06(+0.88%)
Mar 13, 2019
6.692
6.748
6.371
6.381
11,438
-0.08(-1.17%)
Mar 12, 2019
6.328
6.720
6.328
6.457
21,312
+0.02(+0.26%)
Mar 11, 2019
7.000
7.140
6.440
6.440
43,821
+0.14(+2.22%)
Mar 08, 2019
6.104
7.280
6.104
6.300
89,542
+0.20(+3.33%)
Mar 07, 2019
5.915
6.271
5.883
6.097
13,514
+0.08(+1.33%)
Mar 06, 2019
6.216
6.412
5.880
6.017
11,160
-0.28(-4.49%)
Mar 05, 2019
6.300
6.440
6.160
6.300
9,381
+0.07(+1.12%)
Mar 04, 2019
7.000
7.000
6.166
6.230
17,337
-0.35(-5.32%)
Mar 01, 2019
7.000
7.000
6.440
6.580
17,242
-0.14(-2.08%)
Feb 28, 2019
7.700
7.700
6.720
6.720
37,106
+0.21(+3.23%)
Feb 27, 2019
6.580
6.860
6.482
6.510
24,097
-0.20(-2.92%)
Feb 26, 2019
6.931
6.931
6.580
6.706
6,492
-0.01(-0.19%)
Feb 25, 2019
7.140
7.287
6.440
6.719
19,485
-0.42(-5.90%)
Feb 22, 2019
7.000
7.280
7.000
7.140
9,664
+0.07(+1.05%)
Feb 21, 2019
7.137
7.252
6.860
7.066
3,746
+0.21(+3.00%)
Feb 20, 2019
6.860
7.342
6.860
6.860
5,970
-0.14(-2.00%)
Feb 19, 2019
7.000
7.280
7.000
7.000
6,727
+0.00(+0.00%)
Feb 15, 2019
7.000
7.280
7.000
7.000
6,507
-0.14(-1.98%)
Feb 14, 2019
7.277
7.420
7.000
7.141
11,086
+0.28(+4.10%)
Feb 13, 2019
7.280
7.280
6.860
6.860
5,010
-0.14(-2.00%)
Feb 12, 2019
6.860
7.280
6.860
7.000
9,086
+0.13(+1.90%)
Feb 11, 2019
7.070
7.420
6.860
6.870
10,748
-0.13(-1.86%)
Feb 08, 2019
7.420
7.420
7.000
7.000
4,071
-0.35(-4.76%)
Feb 07, 2019
7.140
7.840
7.140
7.350
10,061
+0.11(+1.51%)
Feb 06, 2019
7.140
7.417
7.014
7.241
14,849
+0.10(+1.41%)
Feb 05, 2019
7.000
7.280
7.000
7.140
5,485
-0.10(-1.32%)
Feb 04, 2019
7.280
7.328
6.860
7.235
5,795
+0.10(+1.33%)
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
.