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 (%)
May 29, 2020
3.710
3.930
3.709
3.740
46,300
+0.03(+0.81%)
May 28, 2020
3.920
4.000
3.710
3.710
66,057
-0.21(-5.36%)
May 27, 2020
4.200
4.200
3.870
3.920
72,906
-0.14(-3.45%)
May 26, 2020
4.250
4.500
3.830
4.060
165,384
-0.06(-1.46%)
May 22, 2020
3.666
4.200
3.654
4.120
204,400
+0.42(+11.35%)
May 21, 2020
3.650
3.750
3.605
3.700
58,372
+0.03(+0.82%)
May 20, 2020
3.620
3.800
3.620
3.670
125,344
+0.07(+1.94%)
May 19, 2020
3.760
3.850
3.600
3.600
37,341
-0.14(-3.74%)
May 18, 2020
3.960
3.970
3.700
3.740
83,586
-0.10(-2.60%)
May 15, 2020
3.660
3.840
3.616
3.840
60,600
+0.24(+6.67%)
May 14, 2020
3.720
3.720
3.460
3.600
137,600
-0.11(-2.96%)
May 13, 2020
4.190
4.190
3.373
3.710
199,067
-0.16(-4.13%)
May 12, 2020
4.140
4.180
3.750
3.870
145,255
-0.22(-5.38%)
May 11, 2020
3.900
4.200
3.830
4.090
215,479
+0.19(+4.87%)
May 08, 2020
3.840
3.900
3.710
3.900
58,500
+0.12(+3.17%)
May 07, 2020
3.640
3.800
3.570
3.780
57,371
+0.13(+3.56%)
May 06, 2020
3.600
3.800
3.430
3.650
74,915
+0.05(+1.39%)
May 05, 2020
3.630
3.650
3.530
3.600
43,101
+0.04(+1.12%)
May 04, 2020
3.440
3.570
3.390
3.560
22,205
+0.12(+3.49%)
May 01, 2020
3.590
3.590
3.300
3.440
102,900
-0.15(-4.18%)
Apr 30, 2020
3.730
3.760
3.550
3.590
79,846
-0.10(-2.71%)
Apr 29, 2020
3.770
3.850
3.560
3.690
101,691
-0.06(-1.60%)
Apr 28, 2020
3.800
3.800
3.450
3.750
114,304
-0.01(-0.27%)
Apr 27, 2020
3.700
3.840
3.620
3.760
91,315
+0.14(+3.87%)
Apr 24, 2020
3.840
3.880
3.330
3.620
215,100
-0.22(-5.73%)
Apr 23, 2020
3.750
3.910
3.450
3.840
389,701
+0.16(+4.35%)
Apr 22, 2020
3.380
3.750
3.000
3.680
519,481
+0.43(+13.23%)
Apr 21, 2020
3.480
3.780
3.080
3.250
2,622,085
+0.16(+5.18%)
Apr 20, 2020
2.960
3.243
2.960
3.090
150,079
+0.12(+4.04%)
Apr 17, 2020
2.910
2.970
2.870
2.970
29,700
+0.09(+3.13%)
Apr 16, 2020
2.990
2.990
2.850
2.880
20,873
-0.03(-1.03%)
Apr 15, 2020
2.830
2.955
2.760
2.910
84,122
+0.08(+2.83%)
Apr 14, 2020
2.750
2.900
2.750
2.830
63,854
+0.10(+3.66%)
Apr 13, 2020
2.780
2.860
2.730
2.730
28,498
-0.09(-3.19%)
Apr 09, 2020
2.910
2.960
2.700
2.820
53,800
-0.06(-2.08%)
Apr 08, 2020
2.660
2.940
2.660
2.880
91,746
+0.20(+7.46%)
Apr 07, 2020
2.720
2.827
2.640
2.680
44,085
-0.03(-1.11%)
Apr 06, 2020
2.920
3.160
2.680
2.710
99,125
-0.19(-6.55%)
Apr 03, 2020
2.560
2.970
2.400
2.900
140,000
+0.34(+13.28%)
Apr 02, 2020
2.470
2.700
2.450
2.560
56,509
+0.01(+0.39%)
Apr 01, 2020
2.660
2.800
2.470
2.550
63,845
-0.25(-8.93%)
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%)
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
.