5 DAY PERFORMANCE
-6.52%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+86.44%
YEAR-TO-DATE PERFORMANCE
-8.84%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.30 | $3.29 (-0.3%) | $3.39 | $3.17 | 853,642 | $249.39 M |
| 01/13/2025 | $3.50 | $3.29 (-6%) | $3.50 | $3.25 | 1.09 M | $249.39 M |
| 01/10/2025 | $3.72 | $3.53 (-5.11%) | $3.73 | $3.52 | 885,402 | $267.58 M |
| 01/08/2025 | $3.88 | $3.74 (-3.61%) | $3.89 | $3.61 | 781,999 | $283.50 M |
| 01/07/2025 | $4.00 | $3.89 (-2.75%) | $4.07 | $3.77 | 690,700 | $294.87 M |
| 01/06/2025 | $4.15 | $3.97 (-4.34%) | $4.22 | $3.89 | 1.36 M | $300.93 M |
| 01/03/2025 | $4.00 | $3.98 (-0.5%) | $4.02 | $3.83 | 1.12 M | $301.69 M |
| 01/02/2025 | $3.69 | $3.91 (5.96%) | $3.97 | $3.63 | 1.40 M | $296.38 M |
| 12/31/2024 | $3.55 | $3.62 (1.97%) | $3.68 | $3.47 | 665,800 | $274.40 M |
| 12/30/2024 | $3.70 | $3.51 (-5.14%) | $3.72 | $3.44 | 850,337 | $266.06 M |
| 12/27/2024 | $3.86 | $3.74 (-3.11%) | $3.98 | $3.64 | 1.05 M | $283.50 M |
| 12/26/2024 | $3.43 | $3.77 (9.91%) | $3.77 | $3.33 | 1.06 M | $285.77 M |
| 12/24/2024 | $3.42 | $3.42 (0%) | $3.45 | $3.28 | 371,700 | $259.24 M |
| 12/23/2024 | $3.40 | $3.38 (-0.59%) | $3.50 | $3.30 | 754,400 | $256.21 M |
| 12/20/2024 | $3.15 | $3.35 (6.35%) | $3.35 | $3.13 | 1.63 M | $253.94 M |
| 12/19/2024 | $3.18 | $3.15 (-0.94%) | $3.26 | $3.05 | 1.38 M | $238.78 M |
| 12/18/2024 | $3.14 | $3.15 (0.32%) | $3.20 | $3.09 | 1.14 M | $238.78 M |
| 12/17/2024 | $3.07 | $3.08 (0.33%) | $3.26 | $3.04 | 746,514 | $233.47 M |
| 12/16/2024 | $3.07 | $3.03 (-1.3%) | $3.23 | $3.02 | 1.08 M | $229.68 M |
| 12/13/2024 | $3.01 | $3.06 (1.66%) | $3.14 | $2.98 | 416,623 | $231.95 M |
| 12/12/2024 | $3.17 | $3.02 (-4.73%) | $3.18 | $2.99 | 738,600 | $228.92 M |
| 12/11/2024 | $3.25 | $3.17 (-2.46%) | $3.26 | $3.11 | 542,600 | $240.29 M |
| 12/10/2024 | $3.60 | $3.29 (-8.61%) | $3.60 | $3.24 | 857,200 | $249.39 M |
| 12/09/2024 | $3.35 | $3.53 (5.37%) | $3.78 | $3.35 | 1.29 M | $267.58 M |
| 12/06/2024 | $3.30 | $3.36 (1.82%) | $3.55 | $3.28 | 877,701 | $254.69 M |
| 12/05/2024 | $3.33 | $3.27 (-1.8%) | $3.40 | $3.23 | 365,400 | $247.87 M |
| 12/04/2024 | $3.35 | $3.33 (-0.6%) | $3.44 | $3.25 | 469,200 | $252.42 M |
| 12/03/2024 | $3.56 | $3.33 (-6.46%) | $3.60 | $3.25 | 589,200 | $252.42 M |
| 12/02/2024 | $3.60 | $3.56 (-1.11%) | $3.64 | $3.47 | 667,140 | $269.85 M |
| 11/29/2024 | $3.44 | $3.53 (2.62%) | $3.56 | $3.32 | 543,548 | $267.58 M |
| 11/27/2024 | $3.37 | $3.44 (2.08%) | $3.62 | $3.35 | 718,595 | $260.76 M |
| 11/26/2024 | $3.11 | $3.29 (5.79%) | $3.37 | $3.06 | 694,853 | $249.39 M |
| 11/25/2024 | $3.05 | $3.12 (2.3%) | $3.21 | $3.05 | 619,759 | $236.50 M |
| 11/22/2024 | $3.00 | $3.03 (1%) | $3.19 | $2.95 | 1.27 M | $229.68 M |
| 11/21/2024 | $2.96 | $2.98 (0.68%) | $3.11 | $2.88 | 1.57 M | $225.89 M |
| 11/20/2024 | $3.06 | $2.99 (-2.29%) | $3.09 | $2.93 | 521,725 | $226.65 M |
| 11/19/2024 | $3.00 | $3.04 (1.33%) | $3.10 | $2.93 | 394,836 | $230.44 M |
| 11/18/2024 | $2.96 | $3.01 (1.69%) | $3.10 | $2.85 | 885,024 | $228.16 M |
| 11/15/2024 | $3.15 | $2.91 (-7.62%) | $3.15 | $2.81 | 1.39 M | $220.58 M |
| 11/14/2024 | $3.51 | $3.19 (-9.12%) | $3.51 | $3.16 | 677,332 | $241.81 M |
| 11/13/2024 | $3.53 | $3.52 (-0.28%) | $3.80 | $3.50 | 1.22 M | $266.82 M |
| 11/12/2024 | $3.35 | $3.49 (4.18%) | $3.53 | $3.27 | 1.06 M | $264.55 M |
| 11/11/2024 | $3.15 | $3.36 (6.67%) | $3.42 | $3.13 | 662,200 | $242.88 M |
| 11/08/2024 | $3.05 | $3.12 (2.3%) | $3.15 | $2.94 | 760,900 | $225.53 M |
| 11/07/2024 | $3.25 | $3.10 (-4.62%) | $3.29 | $3.07 | 632,500 | $224.08 M |
| 11/06/2024 | $3.27 | $3.25 (-0.61%) | $3.29 | $3.11 | 435,805 | $234.92 M |
| 11/05/2024 | $3.08 | $3.15 (2.27%) | $3.17 | $3.04 | 400,629 | $227.70 M |
| 11/04/2024 | $3.05 | $3.08 (0.98%) | $3.25 | $2.88 | 1.07 M | $222.64 M |
| 11/01/2024 | $3.17 | $3.04 (-4.1%) | $3.25 | $3.01 | 675,414 | $219.74 M |
| 10/31/2024 | $3.11 | $3.12 (0.32%) | $3.20 | $3.04 | 648,100 | $225.53 M |
| 10/30/2024 | $3.32 | $3.13 (-5.72%) | $3.36 | $3.11 | 807,941 | $226.25 M |
| 10/29/2024 | $3.47 | $3.32 (-4.32%) | $3.68 | $3.31 | 1.16 M | $239.98 M |
| 10/28/2024 | $3.29 | $3.32 (0.91%) | $3.36 | $3.13 | 2.31 M | $239.98 M |
| 10/25/2024 | $3.22 | $3.25 (0.93%) | $3.45 | $3.16 | 1.23 M | $234.92 M |
| 10/24/2024 | $3.26 | $3.24 (-0.61%) | $3.39 | $3.17 | 612,096 | $234.20 M |
| 10/23/2024 | $3.36 | $3.28 (-2.38%) | $3.38 | $3.11 | 999,124 | $237.09 M |
| 10/22/2024 | $3.30 | $3.35 (1.52%) | $3.49 | $3.20 | 1.41 M | $242.15 M |
| 10/21/2024 | $2.97 | $3.26 (9.76%) | $3.54 | $2.96 | 3.41 M | $235.65 M |
| 10/18/2024 | $2.65 | $2.99 (12.83%) | $3.03 | $2.63 | 1.49 M | $216.13 M |
| 10/17/2024 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.56 | 711,190 | $191.55 M |
| 10/16/2024 | $2.82 | $2.72 (-3.55%) | $2.86 | $2.55 | 1.65 M | $196.61 M |
| 10/15/2024 | $2.27 | $2.75 (21.15%) | $2.84 | $2.27 | 3.04 M | $198.78 M |