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 29, 2022
4.130
4.240
4.100
4.160
51,218
-0.02(-0.48%)
Apr 28, 2022
4.220
4.310
4.080
4.180
87,234
-0.02(-0.48%)
Apr 27, 2022
4.300
4.320
4.150
4.200
117,577
-0.06(-1.41%)
Apr 26, 2022
4.340
4.410
4.210
4.260
60,990
-0.10(-2.29%)
Apr 25, 2022
4.260
4.450
4.229
4.360
72,641
+0.04(+0.93%)
Apr 22, 2022
4.400
4.418
4.250
4.320
65,564
-0.09(-2.04%)
Apr 21, 2022
4.570
4.690
4.400
4.410
66,874
-0.15(-3.29%)
Apr 20, 2022
4.560
4.640
4.460
4.560
102,412
+0.03(+0.66%)
Apr 19, 2022
4.520
4.690
4.460
4.530
64,362
-0.03(-0.66%)
Apr 18, 2022
4.940
4.940
4.500
4.560
158,647
-0.39(-7.88%)
Apr 14, 2022
5.120
5.120
4.920
4.950
130,767
-0.14(-2.75%)
Apr 13, 2022
4.750
5.260
4.750
5.090
407,824
+0.35(+7.38%)
Apr 12, 2022
4.930
5.130
4.710
4.740
213,679
-0.16(-3.27%)
Apr 11, 2022
5.010
5.060
4.850
4.900
106,525
-0.18(-3.54%)
Apr 08, 2022
5.160
5.270
5.060
5.080
84,124
-0.15(-2.87%)
Apr 07, 2022
5.350
5.467
5.180
5.230
64,520
-0.13(-2.43%)
Apr 06, 2022
5.380
5.480
5.351
5.360
55,034
-0.15(-2.72%)
Apr 05, 2022
5.590
5.803
5.480
5.510
59,984
-0.10(-1.78%)
Apr 04, 2022
5.700
5.850
5.550
5.610
65,308
+0.02(+0.36%)
Apr 01, 2022
5.600
5.970
5.400
5.590
135,214
+0.24(+4.49%)
Mar 31, 2022
5.460
5.580
5.350
5.350
56,664
-0.10(-1.83%)
Mar 30, 2022
5.790
5.900
5.450
5.450
97,724
-0.29(-5.05%)
Mar 29, 2022
5.550
5.840
5.550
5.740
93,333
+0.20(+3.61%)
Mar 28, 2022
5.690
5.818
5.520
5.540
93,255
-0.23(-3.99%)
Mar 25, 2022
6.000
6.075
5.710
5.770
142,719
-0.15(-2.53%)
Mar 24, 2022
6.200
6.400
5.650
5.920
481,561
-0.06(-1.00%)
Mar 23, 2022
5.510
6.620
5.500
5.980
1,156,594
+0.66(+12.41%)
Mar 22, 2022
5.320
5.460
5.200
5.320
46,460
+0.08(+1.53%)
Mar 21, 2022
5.000
5.350
5.000
5.240
116,713
+0.18(+3.56%)
Mar 18, 2022
5.110
5.252
4.920
5.060
69,271
-0.07(-1.36%)
Mar 17, 2022
4.810
5.440
4.810
5.130
43,253
+0.33(+6.88%)
Mar 16, 2022
4.760
4.990
4.550
4.800
82,373
+0.05(+1.05%)
Mar 15, 2022
4.700
4.980
4.610
4.750
110,967
+0.00(+0.00%)
Mar 14, 2022
5.230
5.346
4.510
4.750
200,688
-0.49(-9.35%)
Mar 11, 2022
4.940
5.380
4.920
5.240
55,504
-0.03(-0.57%)
Mar 10, 2022
5.150
5.490
5.130
5.270
135,341
+0.09(+1.74%)
Mar 09, 2022
4.910
5.260
4.880
5.180
85,000
+0.31(+6.37%)
Mar 08, 2022
4.820
4.940
4.745
4.870
63,456
+0.02(+0.41%)
Mar 07, 2022
5.020
5.090
4.760
4.850
105,664
-0.16(-3.19%)
Mar 04, 2022
5.130
5.230
4.960
5.010
44,773
-0.15(-2.91%)
Mar 03, 2022
5.140
5.300
5.010
5.160
86,130
+0.00(+0.00%)
Mar 02, 2022
4.960
5.200
4.870
5.160
102,455
+0.17(+3.41%)
Mar 01, 2022
4.910
5.040
4.860
4.990
85,604
+0.03(+0.60%)
Feb 28, 2022
4.980
5.110
4.920
4.960
73,041
-0.09(-1.78%)
Feb 25, 2022
5.040
5.120
4.910
5.050
67,768
+0.00(+0.00%)
Feb 24, 2022
4.910
5.070
4.820
5.050
104,863
+0.02(+0.40%)
Feb 23, 2022
5.170
5.180
5.000
5.030
104,804
-0.07(-1.37%)
Feb 22, 2022
4.880
5.190
4.880
5.100
117,703
+0.09(+1.80%)
Feb 18, 2022
5.010
0
-0.09(-1.76%)
Feb 17, 2022
5.130
5.250
5.060
5.100
94,522
-0.10(-1.92%)
Feb 16, 2022
5.210
5.252
5.030
5.200
126,366
-0.06(-1.14%)
Feb 15, 2022
5.280
5.390
5.210
5.260
68,843
+0.10(+1.94%)
Feb 14, 2022
5.400
5.400
5.150
5.160
88,989
-0.23(-4.27%)
Feb 11, 2022
5.610
5.660
5.250
5.390
102,263
-0.15(-2.71%)
Feb 10, 2022
5.770
5.944
5.510
5.540
118,442
-0.27(-4.65%)
Feb 09, 2022
5.640
5.860
5.480
5.810
101,076
+0.20(+3.57%)
Feb 08, 2022
5.680
5.690
5.420
5.610
90,995
+0.05(+0.90%)
Feb 07, 2022
5.510
5.810
5.320
5.560
91,384
-0.07(-1.24%)
Feb 04, 2022
5.490
5.670
5.260
5.630
74,131
+0.11(+1.99%)
Feb 03, 2022
5.470
5.450
5.520
39,419
-0.04(-0.72%)
Feb 02, 2022
5.860
5.960
5.469
5.560
89,705
-0.22(-3.81%)
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
.