5 DAY PERFORMANCE
+19.20%
1 MONTH PERFORMANCE
+33.83%
3 MONTH PERFORMANCE
+35.45%
6 MONTH PERFORMANCE
+26.63%
YEAR-TO-DATE PERFORMANCE
+23.48%
1 YEAR PERFORMANCE
+158.38%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.28 | $4.47 (4.44%) | $4.51 | $4.16 | 1.72 M | $386.59 M |
| 05/29/2025 | $4.40 | $4.26 (-3.18%) | $4.48 | $4.21 | 1.72 M | $368.43 M |
| 05/28/2025 | $3.91 | $4.20 (7.42%) | $4.30 | $3.73 | 2.36 M | $363.24 M |
| 05/27/2025 | $3.96 | $3.87 (-2.27%) | $4.02 | $3.78 | 2.25 M | $334.70 M |
| 05/23/2025 | $3.78 | $3.75 (-0.79%) | $3.88 | $3.70 | 992.00 K | $324.32 M |
| 05/22/2025 | $3.92 | $3.80 (-3.06%) | $3.94 | $3.70 | 1.85 M | $328.64 M |
| 05/21/2025 | $3.49 | $3.75 (7.45%) | $3.85 | $3.42 | 2.35 M | $324.32 M |
| 05/20/2025 | $3.43 | $3.49 (1.75%) | $3.53 | $3.37 | 867.84 K | $301.83 M |
| 05/19/2025 | $3.30 | $3.44 (4.24%) | $3.50 | $3.25 | 1.22 M | $297.51 M |
| 05/16/2025 | $3.07 | $3.27 (6.51%) | $3.38 | $3.05 | 1.52 M | $282.81 M |
| 05/15/2025 | $3.04 | $3.00 (-1.32%) | $3.12 | $2.98 | 1.38 M | $259.46 M |
| 05/14/2025 | $3.29 | $3.03 (-7.9%) | $3.35 | $3.01 | 2.02 M | $262.05 M |
| 05/13/2025 | $3.24 | $3.31 (2.16%) | $3.34 | $3.07 | 1.42 M | $286.27 M |
| 05/12/2025 | $3.34 | $3.24 (-2.99%) | $3.47 | $3.21 | 1.30 M | $280.21 M |
| 05/09/2025 | $3.35 | $3.28 (-2.09%) | $3.42 | $3.20 | 927.90 K | $271.34 M |
| 05/08/2025 | $3.11 | $3.34 (7.4%) | $3.45 | $3.11 | 1.12 M | $276.30 M |
| 05/07/2025 | $3.23 | $3.16 (-2.17%) | $3.30 | $3.06 | 1.04 M | $261.41 M |
| 05/06/2025 | $3.53 | $3.23 (-8.5%) | $3.57 | $3.22 | 1.17 M | $267.20 M |
| 05/05/2025 | $3.64 | $3.58 (-1.65%) | $3.65 | $3.45 | 746.13 K | $296.15 M |
| 05/02/2025 | $3.45 | $3.60 (4.35%) | $3.67 | $3.42 | 1.38 M | $297.81 M |
| 05/01/2025 | $3.49 | $3.34 (-4.3%) | $3.50 | $3.34 | 1.04 M | $276.30 M |
| 04/30/2025 | $3.38 | $3.47 (2.66%) | $3.49 | $3.25 | 745.70 K | $287.05 M |
| 04/29/2025 | $3.30 | $3.38 (2.42%) | $3.44 | $3.19 | 1.04 M | $279.61 M |
| 04/28/2025 | $3.43 | $3.27 (-4.66%) | $3.54 | $3.20 | 1.57 M | $270.51 M |
| 04/25/2025 | $3.42 | $3.35 (-2.05%) | $3.47 | $3.29 | 633.30 K | $248.78 M |
| 04/24/2025 | $3.51 | $3.45 (-1.71%) | $3.54 | $3.35 | 915.80 K | $256.20 M |
| 04/23/2025 | $3.58 | $3.52 (-1.68%) | $3.60 | $3.45 | 1.39 M | $261.40 M |
| 04/22/2025 | $3.33 | $3.47 (4.2%) | $3.65 | $3.33 | 1.24 M | $257.69 M |
| 04/21/2025 | $3.07 | $3.28 (6.84%) | $3.33 | $3.05 | 1.53 M | $243.58 M |
| 04/17/2025 | $3.00 | $3.10 (3.33%) | $3.14 | $2.97 | 801.73 K | $230.21 M |
| 04/16/2025 | $2.94 | $3.02 (2.72%) | $3.02 | $2.85 | 887.14 K | $224.27 M |
| 04/15/2025 | $3.01 | $2.99 (-0.66%) | $3.15 | $2.94 | 819.90 K | $222.04 M |
| 04/14/2025 | $3.07 | $3.01 (-1.95%) | $3.12 | $2.94 | 730.43 K | $223.53 M |
| 04/11/2025 | $2.81 | $2.97 (5.69%) | $3.13 | $2.75 | 2.20 M | $220.56 M |
| 04/10/2025 | $2.82 | $2.74 (-2.84%) | $2.88 | $2.67 | 1.28 M | $203.48 M |
| 04/09/2025 | $2.68 | $2.87 (7.09%) | $2.98 | $2.53 | 2.27 M | $213.13 M |
| 04/08/2025 | $3.01 | $2.72 (-9.63%) | $3.13 | $2.65 | 1.59 M | $201.99 M |
| 04/07/2025 | $2.43 | $2.85 (17.28%) | $2.90 | $2.30 | 1.70 M | $211.64 M |
| 04/04/2025 | $2.67 | $2.62 (-1.87%) | $2.73 | $2.46 | 1.88 M | $194.56 M |
| 04/03/2025 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.71 | 1.49 M | $207.19 M |
| 04/02/2025 | $2.82 | $2.96 (4.96%) | $2.99 | $2.82 | 1.13 M | $219.81 M |
| 04/01/2025 | $3.03 | $2.88 (-4.95%) | $3.04 | $2.88 | 1.73 M | $213.87 M |
| 03/31/2025 | $3.06 | $3.02 (-1.31%) | $3.11 | $2.97 | 1.84 M | $224.27 M |
| 03/28/2025 | $3.26 | $3.13 (-3.99%) | $3.26 | $3.07 | 1.13 M | $232.44 M |
| 03/27/2025 | $3.29 | $3.26 (-0.91%) | $3.34 | $3.21 | 1.28 M | $242.09 M |
| 03/26/2025 | $3.50 | $3.24 (-7.43%) | $3.51 | $3.20 | 1.42 M | $240.61 M |
| 03/25/2025 | $3.68 | $3.49 (-5.16%) | $3.70 | $3.43 | 1.26 M | $259.17 M |
| 03/24/2025 | $3.85 | $3.70 (-3.9%) | $3.94 | $3.69 | 749.56 K | $274.77 M |
| 03/21/2025 | $3.71 | $3.68 (-0.81%) | $3.79 | $3.63 | 820.06 K | $273.28 M |
| 03/20/2025 | $3.81 | $3.76 (-1.31%) | $3.90 | $3.68 | 1.51 M | $279.22 M |
| 03/19/2025 | $3.86 | $3.84 (-0.52%) | $3.98 | $3.81 | 1.28 M | $285.16 M |
| 03/18/2025 | $4.15 | $3.87 (-6.75%) | $4.17 | $3.85 | 1.31 M | $287.39 M |
| 03/17/2025 | $4.00 | $4.01 (0.25%) | $4.32 | $3.90 | 2.06 M | $297.79 M |
| 03/14/2025 | $3.66 | $3.97 (8.47%) | $4.28 | $3.65 | 2.40 M | $294.82 M |
| 03/13/2025 | $3.55 | $3.99 (12.39%) | $4.04 | $3.53 | 1.90 M | $296.30 M |
| 03/12/2025 | $3.10 | $3.55 (14.52%) | $3.71 | $3.10 | 2.15 M | $263.63 M |
| 03/11/2025 | $3.10 | $3.07 (-0.97%) | $3.27 | $2.98 | 2.31 M | $227.98 M |
| 03/10/2025 | $3.32 | $3.10 (-6.63%) | $3.39 | $3.10 | 1.46 M | $230.21 M |
| 03/07/2025 | $3.28 | $3.40 (3.66%) | $3.73 | $3.27 | 2.88 M | $252.49 M |
| 03/06/2025 | $3.11 | $3.08 (-0.96%) | $3.17 | $2.95 | 1.36 M | $228.72 M |
| 03/05/2025 | $3.15 | $3.15 (0%) | $3.26 | $3.07 | 1.83 M | $233.92 M |
| 03/04/2025 | $3.24 | $3.03 (-6.48%) | $3.25 | $2.71 | 3.11 M | $225.01 M |
| 03/03/2025 | $3.98 | $3.30 (-17.09%) | $4.01 | $3.29 | 1.80 M | $245.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
