-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-4.32% -
3 MONTH PERFORMANCE
+13.46%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.75 | $1.77 (1.14%) | $1.81 | $1.73 | 129,703 | $127.94 M |
| 09/26/2024 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.73 | 111,235 | $125.77 M |
| 09/25/2024 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 148,748 | $124.33 M |
| 09/24/2024 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.74 | 243,385 | $125.77 M |
| 09/23/2024 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.77 | 174,500 | $127.94 M |
| 09/20/2024 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.82 | 499,441 | $131.56 M |
| 09/19/2024 | $1.86 | $1.87 (0.54%) | $1.92 | $1.85 | 201,329 | $135.17 M |
| 09/18/2024 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.82 | 1.45 M | $131.56 M |
| 09/17/2024 | $1.91 | $1.84 (-3.66%) | $1.93 | $1.83 | 191,230 | $133.00 M |
| 09/16/2024 | $1.91 | $1.91 (0%) | $1.96 | $1.90 | 235,551 | $138.06 M |
| 09/13/2024 | $1.90 | $1.90 (0%) | $1.92 | $1.86 | 247,219 | $137.34 M |
| 09/12/2024 | $1.91 | $1.87 (-2.09%) | $1.96 | $1.86 | 305,583 | $135.17 M |
| 09/11/2024 | $1.88 | $1.89 (0.53%) | $2.00 | $1.87 | 427,125 | $136.62 M |
| 09/10/2024 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.83 | 301,523 | $137.34 M |
| 09/09/2024 | $1.89 | $1.89 (0%) | $1.93 | $1.86 | 228,926 | $136.62 M |
| 09/06/2024 | $1.77 | $1.88 (6.21%) | $1.98 | $1.75 | 803,308 | $135.89 M |
| 09/05/2024 | $1.80 | $1.75 (-2.78%) | $1.87 | $1.75 | 606,842 | $126.50 M |
| 09/04/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.73 | 149,613 | $127.94 M |
| 09/03/2024 | $1.87 | $1.78 (-4.81%) | $1.88 | $1.73 | 331,200 | $128.67 M |
| 08/30/2024 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.85 | 98,806 | $135.17 M |
| 08/29/2024 | $1.84 | $1.89 (2.72%) | $1.89 | $1.82 | 200,700 | $136.62 M |
| 08/28/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.78 | 188,845 | $133.73 M |
| 08/27/2024 | $1.92 | $1.87 (-2.6%) | $1.93 | $1.86 | 78,600 | $135.17 M |
| 08/26/2024 | $1.91 | $1.93 (1.05%) | $1.98 | $1.88 | 182,231 | $139.51 M |
| 08/23/2024 | $1.87 | $1.89 (1.07%) | $1.92 | $1.85 | 160,213 | $136.62 M |
| 08/22/2024 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.82 | 186,724 | $135.17 M |
| 08/21/2024 | $1.85 | $1.88 (1.62%) | $1.89 | $1.77 | 408,900 | $135.89 M |
| 08/20/2024 | $1.87 | $1.86 (-0.53%) | $1.89 | $1.81 | 252,157 | $134.45 M |
| 08/19/2024 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.82 | 326,207 | $136.62 M |
| 08/16/2024 | $1.96 | $1.91 (-2.55%) | $2.01 | $1.90 | 796,039 | $138.06 M |
| 08/15/2024 | $1.88 | $2.00 (6.38%) | $2.04 | $1.83 | 711,015 | $144.57 M |
| 08/14/2024 | $1.84 | $1.85 (0.54%) | $1.88 | $1.75 | 452,400 | $133.73 M |
| 08/13/2024 | $1.81 | $1.74 (-3.87%) | $1.92 | $1.72 | 313,800 | $125.77 M |
| 08/12/2024 | $1.81 | $1.81 (0%) | $1.87 | $1.76 | 180,400 | $130.83 M |
| 08/09/2024 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.78 | 210,614 | $120.27 M |
| 08/08/2024 | $1.76 | $1.86 (5.68%) | $1.86 | $1.76 | 153,540 | $122.91 M |
| 08/07/2024 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.74 | 259,500 | $117.62 M |
| 08/06/2024 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.85 | 194,817 | $123.57 M |
| 08/05/2024 | $1.75 | $1.88 (7.43%) | $1.92 | $1.68 | 670,900 | $124.23 M |
| 08/02/2024 | $1.88 | $1.83 (-2.66%) | $1.93 | $1.82 | 243,140 | $126.29 M |
| 08/01/2024 | $2.02 | $1.95 (-3.47%) | $2.04 | $1.93 | 181,167 | $134.57 M |
| 07/31/2024 | $2.00 | $1.98 (-1%) | $2.08 | $1.90 | 351,020 | $136.64 M |
| 07/30/2024 | $2.10 | $1.98 (-5.71%) | $2.12 | $1.97 | 374,124 | $136.64 M |
| 07/29/2024 | $2.20 | $2.12 (-3.64%) | $2.24 | $1.91 | 581,900 | $146.30 M |
| 07/26/2024 | $2.30 | $2.22 (-3.48%) | $2.31 | $2.18 | 944,100 | $153.20 M |
| 07/25/2024 | $2.00 | $2.23 (11.5%) | $2.50 | $1.99 | 1.63 M | $153.89 M |
| 07/24/2024 | $1.87 | $1.93 (3.21%) | $1.98 | $1.80 | 701,300 | $133.19 M |
| 07/23/2024 | $1.86 | $1.87 (0.54%) | $1.89 | $1.74 | 412,100 | $129.05 M |
| 07/22/2024 | $1.70 | $1.86 (9.41%) | $1.87 | $1.58 | 897,474 | $128.36 M |
| 07/19/2024 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.62 | 298,555 | $113.18 M |
| 07/18/2024 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.62 | 138,407 | $113.18 M |
| 07/17/2024 | $1.69 | $1.69 (0%) | $1.74 | $1.64 | 331,172 | $116.63 M |
| 07/16/2024 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.71 | 534,152 | $120.08 M |
| 07/15/2024 | $1.74 | $1.77 (1.72%) | $1.77 | $1.69 | 340,002 | $122.15 M |
| 07/12/2024 | $1.66 | $1.74 (4.82%) | $1.74 | $1.64 | 381,108 | $120.08 M |
| 07/11/2024 | $1.65 | $1.62 (-1.82%) | $1.75 | $1.62 | 342,463 | $111.80 M |
| 07/10/2024 | $1.60 | $1.68 (5%) | $1.72 | $1.58 | 228,940 | $115.94 M |
| 07/09/2024 | $1.51 | $1.58 (4.64%) | $1.60 | $1.51 | 126,209 | $109.04 M |
| 07/08/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.48 | 136,940 | $105.59 M |
| 07/05/2024 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.48 | 163,616 | $104.21 M |
| 07/03/2024 | $1.53 | $1.54 (0.65%) | $1.62 | $1.53 | 107,104 | $106.28 M |
| 07/02/2024 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.50 | 179,096 | $104.90 M |
| 07/01/2024 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.53 | 146,118 | $107.66 M |
| 06/28/2024 | $1.53 | $1.56 (1.96%) | $1.57 | $1.49 | 193,252 | $107.66 M |