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 (%)
Aug 30, 2019
3.110
3.110
2.940
2.940
29,700
-0.20(-6.37%)
Aug 29, 2019
3.090
3.150
3.050
3.140
9,610
+0.06(+1.95%)
Aug 28, 2019
3.000
3.150
2.960
3.080
13,299
-0.02(-0.65%)
Aug 27, 2019
3.000
3.150
2.910
3.100
37,618
+0.04(+1.31%)
Aug 26, 2019
3.050
3.130
3.010
3.060
15,672
+0.05(+1.66%)
Aug 23, 2019
3.260
3.340
2.950
3.010
47,000
-0.24(-7.38%)
Aug 22, 2019
3.110
3.450
3.080
3.250
55,190
+0.17(+5.52%)
Aug 21, 2019
2.860
3.180
2.860
3.080
70,168
+0.23(+8.07%)
Aug 20, 2019
3.080
3.126
2.850
2.850
35,631
-0.26(-8.36%)
Aug 19, 2019
2.990
3.600
2.960
3.110
353,230
+0.19(+6.53%)
Aug 16, 2019
2.800
3.090
2.760
2.920
82,400
+0.12(+4.27%)
Aug 15, 2019
2.860
2.900
2.800
2.800
27,164
+0.00(+0.00%)
Aug 14, 2019
2.970
3.100
2.800
2.800
75,713
-0.17(-5.72%)
Aug 13, 2019
3.080
3.080
2.890
2.970
35,734
+0.03(+1.02%)
Aug 12, 2019
3.180
3.180
2.860
2.940
42,366
-0.17(-5.47%)
Aug 09, 2019
3.150
3.215
3.080
3.110
21,500
-0.02(-0.64%)
Aug 08, 2019
3.220
3.250
3.110
3.130
29,633
-0.05(-1.57%)
Aug 07, 2019
3.090
3.270
3.040
3.180
33,271
+0.06(+1.92%)
Aug 06, 2019
3.150
3.160
2.880
3.120
101,541
+0.00(+0.00%)
Aug 05, 2019
3.180
3.190
3.010
3.120
49,216
-0.09(-2.80%)
Aug 02, 2019
3.410
3.410
3.120
3.210
82,600
-0.15(-4.46%)
Aug 01, 2019
3.510
3.520
3.340
3.360
32,147
-0.15(-4.27%)
Jul 31, 2019
3.420
3.550
3.370
3.510
85,152
+0.12(+3.54%)
Jul 30, 2019
3.310
3.420
3.160
3.390
66,975
+0.13(+3.99%)
Jul 29, 2019
3.440
3.490
3.220
3.260
142,230
-0.21(-6.05%)
Jul 26, 2019
3.380
3.500
3.230
3.470
119,200
+0.10(+2.97%)
Jul 25, 2019
3.700
3.700
3.315
3.370
114,755
-0.32(-8.67%)
Jul 24, 2019
3.503
3.760
3.503
3.690
63,663
+0.05(+1.37%)
Jul 23, 2019
3.430
3.760
3.370
3.640
179,463
+0.17(+4.90%)
Jul 22, 2019
3.900
3.900
3.210
3.470
231,825
-0.43(-11.03%)
Jul 19, 2019
4.130
4.130
3.750
3.900
268,700
-0.27(-6.47%)
Jul 18, 2019
5.410
5.500
3.930
4.170
1,080,555
-1.21(-22.49%)
Jul 17, 2019
5.260
5.550
5.200
5.380
228,906
+0.15(+2.87%)
Jul 16, 2019
5.310
5.400
5.100
5.230
209,534
+0.01(+0.19%)
Jul 15, 2019
4.950
5.970
4.930
5.220
613,846
+0.31(+6.31%)
Jul 12, 2019
5.180
5.209
4.720
4.910
76,300
-0.24(-4.66%)
Jul 11, 2019
4.960
5.300
4.910
5.150
248,746
+0.28(+5.75%)
Jul 10, 2019
4.530
5.200
4.360
4.870
227,587
+0.20(+4.28%)
Jul 09, 2019
4.760
4.760
4.080
4.670
186,684
-0.09(-1.89%)
Jul 08, 2019
4.950
5.040
4.730
4.760
55,541
-0.29(-5.67%)
Jul 05, 2019
5.250
5.260
4.550
5.046
136,000
-0.20(-3.88%)
Jul 03, 2019
5.420
5.447
5.100
5.250
427,300
-0.17(-3.14%)
Jul 02, 2019
5.380
5.650
5.010
5.420
116,384
-0.04(-0.73%)
Jul 01, 2019
4.950
5.710
4.810
5.460
132,150
+0.33(+6.44%)
Jun 28, 2019
5.040
5.317
4.974
5.130
29,357
+0.16(+3.21%)
Jun 27, 2019
5.075
5.352
4.970
4.970
12,691
-0.07(-1.39%)
Jun 26, 2019
5.460
5.460
5.040
5.040
8,635
-0.21(-4.00%)
Jun 25, 2019
5.460
5.600
5.072
5.250
22,949
-0.21(-3.85%)
Jun 24, 2019
5.674
5.740
5.390
5.460
15,820
-0.03(-0.51%)
Jun 21, 2019
5.267
5.823
5.265
5.488
208,207
+0.11(+1.95%)
Jun 20, 2019
5.180
5.571
5.110
5.383
23,110
+0.20(+3.95%)
Jun 19, 2019
4.969
5.320
4.760
5.179
49,014
+0.28(+5.69%)
Jun 18, 2019
4.760
5.040
4.760
4.900
46,976
+0.04(+0.84%)
Jun 17, 2019
5.320
5.320
4.341
4.859
58,002
-0.46(-8.63%)
Jun 14, 2019
5.600
5.880
5.180
5.319
147,621
-0.42(-7.32%)
Jun 13, 2019
5.180
5.600
5.047
5.739
188,763
+0.42(+7.90%)
Jun 12, 2019
5.405
5.405
5.068
5.319
12,114
-0.07(-1.32%)
Jun 11, 2019
5.530
5.530
5.180
5.390
49,345
-0.08(-1.53%)
Jun 10, 2019
5.348
5.634
5.334
5.474
7,627
+0.01(+0.26%)
Jun 07, 2019
5.460
5.711
5.391
5.460
8,085
+0.01(+0.10%)
Jun 06, 2019
5.533
5.748
5.390
5.454
6,369
+0.04(+0.78%)
Jun 05, 2019
5.676
5.865
5.390
5.412
11,689
-0.26(-4.64%)
Jun 04, 2019
5.468
6.370
5.320
5.676
12,424
+0.08(+1.35%)
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
.