-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
-7.32% -
3 MONTH PERFORMANCE
+60.85%
aTyr Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $2.24 | $2.24 (0%) | $2.30 | $2.18 | 5.69 M | $161.92 M |
| 10/11/2024 | $2.11 | $2.23 (5.69%) | $2.27 | $2.11 | 781,387 | $161.19 M |
| 10/10/2024 | $2.13 | $2.12 (-0.47%) | $2.18 | $2.06 | 424,841 | $153.24 M |
| 10/09/2024 | $1.97 | $2.11 (7.11%) | $2.18 | $1.97 | 1.61 M | $152.52 M |
| 10/08/2024 | $1.92 | $1.94 (1.04%) | $1.96 | $1.88 | 630,441 | $140.23 M |
| 10/07/2024 | $1.89 | $1.89 (0%) | $1.92 | $1.83 | 718,343 | $136.62 M |
| 10/04/2024 | $1.90 | $1.87 (-1.58%) | $1.96 | $1.84 | 2.89 M | $135.17 M |
| 10/03/2024 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.74 | 247,306 | $125.77 M |
| 10/02/2024 | $1.76 | $1.78 (1.14%) | $1.80 | $1.71 | 472,403 | $128.67 M |
| 10/01/2024 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.67 | 467,700 | $124.33 M |
| 09/30/2024 | $1.74 | $1.76 (1.15%) | $1.79 | $1.74 | 103,722 | $127.22 M |
| 09/27/2024 | $1.75 | $1.77 (1.14%) | $1.81 | $1.73 | 130,716 | $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 |