aTyr Pharma, Inc. (ATYR) Charts

$2.62

south_east
-$0.17 (-6.09%)
Day's range
$2.46
Day's range
$2.73

5 DAY PERFORMANCE

-9.03%

1 MONTH PERFORMANCE

-14.94%

3 MONTH PERFORMANCE

-34.01%

6 MONTH PERFORMANCE

+40.11%

YEAR-TO-DATE PERFORMANCE

-27.62%

aTyr Pharma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/04/2025 $2.67 $2.62 (-1.87%) $2.73 $2.46 1.87 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 $3.69 749,561 $274.77 M
03/21/2025 $3.71 $3.68 (-0.81%) $3.79 $3.63 820,061 $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 $300.93 M
03/13/2025 $3.55 $3.99 (12.39%) $4.04 $3.53 1.90 M $302.45 M
03/12/2025 $3.10 $3.55 (14.52%) $3.71 $3.10 2.15 M $269.10 M
03/11/2025 $3.10 $3.07 (-0.97%) $3.27 $2.98 2.31 M $232.71 M
03/10/2025 $3.32 $3.10 (-6.63%) $3.39 $3.10 1.46 M $234.99 M
03/07/2025 $3.28 $3.40 (3.66%) $3.73 $3.27 2.88 M $257.73 M
03/06/2025 $3.11 $3.08 (-0.96%) $3.17 $2.95 1.36 M $233.47 M
03/05/2025 $3.15 $3.15 (0%) $3.26 $3.07 1.83 M $238.78 M
03/04/2025 $3.24 $3.03 (-6.48%) $3.25 $2.71 3.11 M $229.68 M
03/03/2025 $3.98 $3.30 (-17.09%) $4.01 $3.29 1.80 M $250.15 M
02/28/2025 $3.86 $3.96 (2.59%) $3.96 $3.70 954,700 $300.17 M
02/27/2025 $3.97 $3.87 (-2.52%) $4.14 $3.86 1.31 M $293.35 M
02/26/2025 $3.85 $3.87 (0.52%) $3.92 $3.69 1.40 M $293.35 M
02/25/2025 $3.81 $3.79 (-0.52%) $3.89 $3.51 3.97 M $287.29 M
02/24/2025 $4.35 $3.83 (-11.95%) $4.40 $3.83 1.92 M $290.32 M
02/21/2025 $4.56 $4.32 (-5.26%) $4.66 $4.31 1.77 M $327.46 M
02/20/2025 $4.48 $4.43 (-1.12%) $4.58 $4.11 2.10 M $335.80 M
02/19/2025 $3.83 $4.25 (10.97%) $4.29 $3.83 3.81 M $322.16 M
02/18/2025 $3.58 $3.79 (5.87%) $3.82 $3.52 1.31 M $287.29 M
02/14/2025 $3.61 $3.41 (-5.54%) $3.65 $3.38 1.06 M $258.48 M
02/13/2025 $3.61 $3.59 (-0.55%) $3.72 $3.51 496,100 $272.13 M
02/12/2025 $3.67 $3.60 (-1.91%) $3.81 $3.60 1.33 M $272.89 M
02/11/2025 $3.75 $3.71 (-1.07%) $3.75 $3.60 511,554 $281.22 M
02/10/2025 $3.93 $3.77 (-4.07%) $3.93 $3.69 638,326 $285.77 M
02/07/2025 $3.86 $3.90 (1.04%) $3.98 $3.78 748,400 $295.63 M
02/06/2025 $3.95 $3.87 (-2.03%) $3.99 $3.84 586,187 $293.35 M
02/05/2025 $3.81 $3.94 (3.41%) $3.96 $3.73 774,099 $298.66 M
02/04/2025 $3.61 $3.81 (5.54%) $3.87 $3.57 878,800 $288.80 M
02/03/2025 $3.50 $3.57 (2%) $3.61 $3.33 1.30 M $270.61 M
01/31/2025 $3.75 $3.86 (2.93%) $3.95 $3.75 692,104 $292.59 M
01/30/2025 $3.66 $3.74 (2.19%) $3.83 $3.63 571,631 $283.50 M
01/29/2025 $3.49 $3.63 (4.01%) $3.74 $3.48 492,200 $275.16 M
01/28/2025 $3.50 $3.46 (-1.14%) $3.54 $3.38 394,000 $262.27 M
01/27/2025 $3.57 $3.46 (-3.08%) $3.69 $3.42 383,500 $262.27 M
01/24/2025 $3.56 $3.59 (0.84%) $3.68 $3.55 448,200 $272.13 M
01/23/2025 $3.46 $3.56 (2.89%) $3.59 $3.34 644,926 $269.85 M
01/22/2025 $3.63 $3.50 (-3.58%) $3.69 $3.40 667,802 $265.31 M
01/21/2025 $3.65 $3.63 (-0.55%) $3.65 $3.46 558,800 $275.16 M
01/17/2025 $3.79 $3.61 (-4.75%) $3.83 $3.60 670,200 $273.64 M
01/16/2025 $3.50 $3.75 (7.14%) $3.81 $3.45 1.66 M $284.26 M
01/15/2025 $3.39 $3.46 (2.06%) $3.49 $3.31 901,957 $262.27 M
01/14/2025 $3.30 $3.29 (-0.3%) $3.39 $3.17 856,220 $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